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 |
2020-08-13 | $11.51 | $12.01 | $11.51 | $11.75 | 15 535 |
2020-08-12 | $11.45 | $11.50 | $11.38 | $11.50 | 13 020 |
2020-08-11 | $11.41 | $11.50 | $11.31 | $11.34 | 13 899 |
2020-08-10 | $11.03 | $11.45 | $11.03 | $11.29 | 23 591 |
2020-08-07 | $10.93 | $11.17 | $10.93 | $11.07 | 6 440 |
2020-08-06 | $11.15 | $11.15 | $10.87 | $10.90 | 8 751 |
2020-08-05 | $10.85 | $10.94 | $10.75 | $10.86 | 17 629 |
2020-08-04 | $11.12 | $11.13 | $10.76 | $10.81 | 17 095 |
2020-08-03 | $11.29 | $11.50 | $11.01 | $11.04 | 12 130 |
2020-07-31 | $11.25 | $11.25 | $10.81 | $10.81 | 16 964 |
2020-07-30 | $11.35 | $11.58 | $11.05 | $11.05 | 11 671 |
2020-07-29 | $11.50 | $11.60 | $11.21 | $11.35 | 34 143 |
2020-07-28 | $11.00 | $11.70 | $11.00 | $11.50 | 18 984 |
2020-07-27 | $10.99 | $11.03 | $10.88 | $10.99 | 17 343 |
2020-07-24 | $11.06 | $11.18 | $10.93 | $10.96 | 10 066 |
2020-07-23 | $11.00 | $11.19 | $10.91 | $10.92 | 8 900 |
2020-07-22 | $11.00 | $11.36 | $11.00 | $11.17 | 6 400 |
2020-07-21 | $11.17 | $11.38 | $11.06 | $11.19 | 10 700 |
2020-07-20 | $11.19 | $11.24 | $10.99 | $11.22 | 14 000 |
2020-07-17 | $11.34 | $11.79 | $11.22 | $11.22 | 27 400 |
2020-07-16 | $12.06 | $12.06 | $11.42 | $11.47 | 22 300 |
2020-07-15 | $11.72 | $11.99 | $11.44 | $11.49 | 47 000 |
2020-07-14 | $11.63 | $11.64 | $11.13 | $11.48 | 8 700 |
2020-07-13 | $11.76 | $12.00 | $11.58 | $11.64 | 18 700 |
2020-07-10 | $11.50 | $11.82 | $11.26 | $11.61 | 18 600 |