NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.52
+0.240 (+1.08%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $23.08 | Friday, 26th Apr 2024 FUNC stock ended at $22.52. This is 1.08% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $22.13 to a day high of $22.67. |
| 90 days | $21.05 | $23.16 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $16.46 | $16.56 | $16.42 | $16.49 | 11 737 |
| Dec 07, 2020 | $16.35 | $16.93 | $16.12 | $16.69 | 16 235 |
| Dec 04, 2020 | $16.25 | $16.50 | $16.06 | $16.35 | 9 294 |
| Dec 03, 2020 | $15.63 | $16.38 | $15.63 | $16.00 | 24 998 |
| Dec 02, 2020 | $15.45 | $15.59 | $15.45 | $15.51 | 10 860 |
| Dec 01, 2020 | $15.44 | $15.61 | $15.40 | $15.50 | 8 087 |
| Nov 30, 2020 | $15.56 | $15.56 | $15.28 | $15.28 | 7 265 |
| Nov 27, 2020 | $15.30 | $15.69 | $15.28 | $15.69 | 2 527 |
| Nov 25, 2020 | $15.35 | $15.83 | $15.35 | $15.50 | 22 873 |
| Nov 24, 2020 | $15.35 | $15.88 | $15.12 | $15.60 | 24 239 |
| Nov 23, 2020 | $15.06 | $15.32 | $14.90 | $15.20 | 5 827 |
| Nov 20, 2020 | $14.81 | $14.98 | $14.75 | $14.76 | 5 046 |
| Nov 19, 2020 | $15.19 | $15.20 | $14.80 | $15.15 | 3 230 |
| Nov 18, 2020 | $15.12 | $15.41 | $14.88 | $15.16 | 6 047 |
| Nov 17, 2020 | $14.55 | $15.43 | $14.55 | $15.06 | 16 689 |
| Nov 16, 2020 | $13.65 | $14.56 | $13.61 | $14.56 | 16 857 |
| Nov 13, 2020 | $13.46 | $13.88 | $13.33 | $13.33 | 12 766 |
| Nov 12, 2020 | $13.93 | $13.93 | $12.93 | $13.24 | 21 392 |
| Nov 11, 2020 | $14.30 | $14.30 | $13.55 | $14.21 | 10 080 |
| Nov 10, 2020 | $13.50 | $14.30 | $13.50 | $14.21 | 36 123 |
| Nov 09, 2020 | $14.04 | $14.30 | $13.29 | $13.34 | 13 462 |
| Nov 06, 2020 | $13.28 | $13.79 | $13.19 | $13.19 | 3 512 |
| Nov 05, 2020 | $13.06 | $13.51 | $13.06 | $13.18 | 5 744 |
| Nov 04, 2020 | $13.42 | $13.64 | $13.24 | $13.50 | 6 937 |
| Nov 03, 2020 | $12.86 | $13.69 | $12.83 | $13.69 | 25 940 |
