NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.18
+0.0800 (+0.362%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $23.08 | Friday, 19th Apr 2024 FUNC stock ended at $22.18. This is 0.362% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.47% from a day low at $22.13 to a day high of $22.46. |
| 90 days | $21.05 | $23.37 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-08 | $16.21 | $16.38 | $16.21 | $16.23 | 2 629 |
| 2023-09-07 | $16.21 | $16.49 | $16.21 | $16.21 | 2 363 |
| 2023-09-06 | $16.60 | $16.75 | $16.25 | $16.29 | 2 321 |
| 2023-09-05 | $16.55 | $16.75 | $16.55 | $16.71 | 6 162 |
| 2023-09-01 | $16.99 | $16.99 | $16.36 | $16.55 | 1 870 |
| 2023-08-31 | $16.36 | $16.59 | $16.23 | $16.23 | 3 785 |
| 2023-08-30 | $16.26 | $17.00 | $16.21 | $16.22 | 7 143 |
| 2023-08-29 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-08-28 | $16.64 | $16.64 | $16.27 | $16.27 | 1 437 |
| 2023-08-25 | $16.59 | $16.59 | $16.31 | $16.31 | 1 745 |
| 2023-08-24 | $16.38 | $16.70 | $16.27 | $16.52 | 2 944 |
| 2023-08-23 | $16.18 | $16.43 | $16.18 | $16.25 | 6 970 |
| 2023-08-22 | $16.36 | $16.36 | $16.00 | $16.21 | 23 374 |
| 2023-08-21 | $16.15 | $16.87 | $16.15 | $16.40 | 5 223 |
| 2023-08-18 | $16.31 | $16.32 | $16.10 | $16.10 | 997 |
| 2023-08-17 | $16.29 | $16.45 | $16.14 | $16.32 | 955 |
| 2023-08-16 | $16.39 | $16.51 | $15.99 | $16.27 | 9 122 |
| 2023-08-15 | $16.30 | $16.49 | $16.34 | $16.49 | 3 269 |
| 2023-08-14 | $16.71 | $16.71 | $16.50 | $16.54 | 3 381 |
| 2023-08-11 | $16.76 | $16.79 | $16.70 | $16.70 | 2 879 |
| 2023-08-10 | $16.50 | $16.98 | $16.50 | $16.88 | 2 913 |
