NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.10
+0.0800 (+0.363%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.70 | $23.08 | Thursday, 18th Apr 2024 FUNC stock ended at $22.10. This is 0.363% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $21.90 to a day high of $22.15. |
90 days | $21.05 | $23.37 | |
52 weeks | $12.56 | $24.29 |
Date | Open | High | Low | Close | Volume |
2024-03-13 | $22.06 | $22.30 | $21.91 | $22.05 | 10 548 |
2024-03-12 | $22.19 | $22.19 | $21.93 | $22.16 | 13 045 |
2024-03-11 | $22.00 | $22.20 | $21.98 | $22.19 | 15 863 |
2024-03-08 | $21.51 | $22.58 | $21.51 | $22.12 | 13 803 |
2024-03-07 | $22.61 | $22.61 | $22.23 | $22.28 | 12 118 |
2024-03-06 | $22.25 | $22.44 | $22.00 | $22.44 | 12 040 |
2024-03-05 | $21.50 | $22.61 | $21.50 | $22.32 | 28 708 |
2024-03-04 | $21.55 | $21.95 | $21.50 | $21.69 | 34 083 |
2024-03-01 | $22.09 | $22.09 | $21.55 | $21.71 | 11 598 |
2024-02-29 | $21.85 | $22.32 | $21.85 | $22.10 | 11 605 |
2024-02-28 | $21.82 | $22.07 | $21.50 | $21.80 | 32 451 |
2024-02-27 | $22.08 | $22.20 | $21.80 | $21.90 | 19 422 |
2024-02-26 | $21.89 | $22.23 | $21.60 | $21.95 | 35 422 |
2024-02-23 | $21.55 | $21.87 | $21.50 | $21.80 | 24 901 |
2024-02-22 | $21.41 | $21.49 | $21.30 | $21.40 | 12 791 |
2024-02-21 | $21.35 | $21.47 | $21.13 | $21.41 | 18 598 |
2024-02-20 | $21.19 | $21.45 | $21.05 | $21.30 | 33 781 |
2024-02-16 | $21.25 | $21.72 | $21.07 | $21.25 | 37 506 |
2024-02-15 | $21.16 | $21.76 | $21.16 | $21.49 | 14 852 |
2024-02-14 | $21.52 | $21.52 | $21.20 | $21.21 | 12 614 |
2024-02-13 | $21.86 | $21.88 | $21.10 | $21.30 | 18 862 |
2024-02-12 | $21.90 | $22.33 | $21.90 | $22.00 | 16 241 |
2024-02-09 | $22.32 | $22.32 | $21.82 | $22.07 | 25 752 |
2024-02-08 | $22.10 | $22.49 | $22.00 | $22.06 | 15 965 |
2024-02-07 | $22.43 | $22.43 | $22.00 | $22.24 | 18 387 |