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 |
| 2023-08-09 | $16.94 | $16.94 | $16.75 | $16.75 | 2 608 |
| 2023-08-08 | $16.54 | $16.91 | $16.54 | $16.91 | 2 273 |
| 2023-08-07 | $16.82 | $16.92 | $16.70 | $16.82 | 2 537 |
| 2023-08-04 | $16.83 | $16.96 | $16.75 | $16.80 | 5 173 |
| 2023-08-03 | $16.77 | $16.95 | $16.77 | $16.77 | 916 |
| 2023-08-02 | $17.13 | $17.14 | $16.90 | $17.00 | 6 006 |
| 2023-08-01 | $17.26 | $17.26 | $17.15 | $17.15 | 8 061 |
| 2023-07-31 | $17.30 | $17.30 | $17.10 | $17.16 | 2 755 |
| 2023-07-28 | $17.13 | $17.44 | $17.05 | $17.12 | 2 156 |
| 2023-07-27 | $17.00 | $17.31 | $17.00 | $17.02 | 2 735 |
| 2023-07-26 | $16.89 | $17.45 | $16.89 | $17.34 | 12 805 |
| 2023-07-25 | $16.75 | $17.25 | $16.75 | $17.09 | 12 725 |
| 2023-07-24 | $16.50 | $16.73 | $16.50 | $16.59 | 3 388 |
| 2023-07-21 | $16.34 | $16.50 | $16.34 | $16.36 | 11 506 |
| 2023-07-20 | $16.04 | $16.40 | $16.00 | $16.38 | 3 888 |
| 2023-07-19 | $16.31 | $16.42 | $15.98 | $16.40 | 8 405 |
| 2023-07-18 | $16.10 | $16.25 | $15.98 | $16.25 | 5 184 |
| 2023-07-17 | $15.88 | $16.40 | $15.13 | $15.97 | 18 610 |
| 2023-07-14 | $15.76 | $16.44 | $15.75 | $16.30 | 18 514 |
| 2023-07-13 | $14.88 | $15.74 | $14.88 | $15.58 | 29 626 |
| 2023-07-12 | $14.32 | $14.90 | $14.32 | $14.72 | 25 090 |
| 2023-07-11 | $13.94 | $14.34 | $13.80 | $14.10 | 9 365 |
| 2023-07-10 | $14.11 | $14.24 | $13.84 | $13.86 | 5 613 |
| 2023-07-07 | $13.56 | $14.09 | $13.56 | $13.92 | 9 543 |
| 2023-07-06 | $13.74 | $13.75 | $13.36 | $13.70 | 12 236 |
