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 |
| 2023-12-29 | $23.44 | $23.69 | $23.39 | $23.51 | 13 801 |
| 2023-12-28 | $23.11 | $23.40 | $23.10 | $23.20 | 8 176 |
| 2023-12-27 | $23.48 | $23.48 | $23.02 | $23.29 | 11 293 |
| 2023-12-26 | $22.65 | $23.26 | $22.60 | $23.26 | 34 443 |
| 2023-12-22 | $22.19 | $23.00 | $22.06 | $22.94 | 20 903 |
| 2023-12-21 | $22.09 | $22.35 | $22.00 | $22.19 | 29 023 |
| 2023-12-20 | $22.00 | $22.44 | $22.00 | $22.19 | 17 501 |
| 2023-12-19 | $21.93 | $22.28 | $21.73 | $22.09 | 9 494 |
| 2023-12-18 | $22.00 | $22.21 | $21.94 | $22.00 | 13 948 |
| 2023-12-15 | $21.82 | $22.35 | $21.73 | $22.00 | 8 987 |
| 2023-12-14 | $22.09 | $22.21 | $21.78 | $21.95 | 11 767 |
| 2023-12-13 | $21.67 | $22.30 | $21.50 | $22.00 | 11 264 |
| 2023-12-12 | $21.96 | $21.96 | $20.25 | $21.55 | 9 458 |
| 2023-12-11 | $21.50 | $22.12 | $21.50 | $21.73 | 15 394 |
| 2023-12-08 | $21.26 | $22.33 | $21.26 | $21.97 | 20 537 |
| 2023-12-07 | $21.38 | $21.50 | $21.22 | $21.46 | 15 858 |
| 2023-12-06 | $21.08 | $21.40 | $21.06 | $21.22 | 25 331 |
| 2023-12-05 | $20.17 | $21.15 | $20.12 | $21.06 | 23 309 |
| 2023-12-04 | $19.44 | $20.20 | $19.11 | $20.10 | 27 554 |
| 2023-12-01 | $18.50 | $19.87 | $18.50 | $19.45 | 20 486 |
| 2023-11-30 | $18.58 | $18.63 | $18.35 | $18.50 | 13 643 |
| 2023-11-29 | $18.18 | $18.48 | $18.15 | $18.31 | 2 222 |
| 2023-11-28 | $18.05 | $18.18 | $18.05 | $18.15 | 8 416 |
| 2023-11-27 | $18.22 | $18.35 | $18.20 | $18.20 | 3 000 |
| 2023-11-24 | $18.06 | $18.38 | $18.06 | $18.38 | 2 334 |
