NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.31
-0.130 (-0.579%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.70 | $23.08 | Monday, 15th Apr 2024 FUNC stock ended at $22.31. This is 0.579% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $22.07 to a day high of $22.49. |
| 90 days | $21.05 | $23.37 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-13 | $16.18 | $16.48 | $16.18 | $16.30 | 9 756 |
| 2023-10-12 | $16.19 | $16.34 | $16.15 | $16.34 | 5 102 |
| 2023-10-11 | $16.20 | $16.23 | $16.15 | $16.16 | 5 796 |
| 2023-10-10 | $16.23 | $16.26 | $16.23 | $16.26 | 1 424 |
| 2023-10-09 | $16.20 | $16.38 | $16.15 | $16.21 | 2 129 |
| 2023-10-06 | $16.28 | $16.30 | $16.18 | $16.30 | 5 681 |
| 2023-10-05 | $16.26 | $16.30 | $16.20 | $16.21 | 5 209 |
| 2023-10-04 | $16.12 | $16.22 | $16.10 | $16.20 | 2 541 |
| 2023-10-03 | $16.21 | $16.21 | $16.05 | $16.12 | 3 635 |
| 2023-10-02 | $16.21 | $16.47 | $16.17 | $16.18 | 1 839 |
| 2023-09-29 | $16.21 | $16.23 | $16.09 | $16.23 | 28 792 |
| 2023-09-28 | $16.18 | $16.31 | $16.18 | $16.20 | 3 839 |
| 2023-09-27 | $16.21 | $16.25 | $16.19 | $16.19 | 2 688 |
| 2023-09-26 | $16.25 | $16.35 | $16.15 | $16.20 | 3 879 |
| 2023-09-25 | $16.20 | $16.20 | $16.19 | $16.20 | 1 349 |
| 2023-09-22 | $16.21 | $16.42 | $16.20 | $16.20 | 4 676 |
| 2023-09-21 | $16.50 | $16.36 | $16.21 | $16.22 | 3 214 |
| 2023-09-20 | $16.21 | $16.35 | $16.15 | $16.26 | 9 438 |
| 2023-09-19 | $16.21 | $16.30 | $16.16 | $16.21 | 6 550 |
| 2023-09-18 | $16.28 | $16.33 | $16.25 | $16.30 | 1 482 |
| 2023-09-15 | $16.45 | $16.55 | $16.45 | $16.49 | 20 916 |
| 2023-09-14 | $16.63 | $16.43 | $16.40 | $16.43 | 2 265 |
| 2023-09-13 | $16.25 | $16.28 | $16.25 | $16.25 | 2 200 |
| 2023-09-12 | $16.25 | $16.30 | $16.25 | $16.25 | 1 363 |
| 2023-09-11 | $16.28 | $16.50 | $16.24 | $16.32 | 1 522 |
