NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.57
-0.0200 (-0.0885%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $23.08 | Wednesday, 1st May 2024 FUNC stock ended at $22.57. This is 0.0885% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $22.57 to a day high of $22.88. |
| 90 days | $21.05 | $23.16 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $14.40 | $14.75 | $14.29 | $14.58 | 26 024 |
| Jun 15, 2020 | $13.82 | $14.40 | $13.79 | $14.40 | 23 535 |
| Jun 12, 2020 | $13.83 | $14.75 | $13.78 | $14.32 | 25 304 |
| Jun 11, 2020 | $14.23 | $14.43 | $13.58 | $13.65 | 34 962 |
| Jun 10, 2020 | $14.20 | $14.75 | $14.10 | $14.49 | 13 115 |
| Jun 09, 2020 | $14.47 | $14.80 | $14.06 | $14.60 | 15 743 |
| Jun 08, 2020 | $14.12 | $14.80 | $13.95 | $14.59 | 43 545 |
| Jun 05, 2020 | $13.90 | $14.05 | $13.87 | $13.95 | 44 777 |
| Jun 04, 2020 | $14.05 | $14.05 | $13.66 | $13.87 | 27 538 |
| Jun 03, 2020 | $14.28 | $14.40 | $14.05 | $14.14 | 21 518 |
| Jun 02, 2020 | $14.28 | $14.60 | $14.28 | $14.45 | 14 787 |
| Jun 01, 2020 | $13.76 | $14.61 | $13.76 | $14.24 | 5 197 |
| May 29, 2020 | $14.23 | $14.76 | $13.56 | $13.76 | 12 978 |
| May 28, 2020 | $14.36 | $14.80 | $14.06 | $14.08 | 6 540 |
| May 27, 2020 | $14.51 | $14.80 | $14.34 | $14.79 | 7 937 |
| May 26, 2020 | $13.84 | $14.54 | $13.75 | $14.43 | 8 296 |
| May 22, 2020 | $14.16 | $14.16 | $13.59 | $13.80 | 10 838 |
| May 21, 2020 | $14.54 | $14.54 | $14.00 | $14.00 | 16 203 |
| May 20, 2020 | $14.57 | $15.00 | $14.57 | $14.95 | 11 838 |
| May 19, 2020 | $14.29 | $14.99 | $14.29 | $14.96 | 8 076 |
| May 18, 2020 | $14.53 | $14.99 | $14.15 | $14.99 | 12 974 |
| May 15, 2020 | $14.22 | $14.80 | $14.18 | $14.60 | 5 967 |
| May 14, 2020 | $14.17 | $14.51 | $14.17 | $14.47 | 8 940 |
| May 13, 2020 | $14.80 | $15.22 | $14.21 | $14.21 | 10 594 |
| May 12, 2020 | $14.11 | $14.70 | $14.07 | $14.58 | 6 016 |
