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 |
| Mar 10, 2016 | $11.19 | $11.30 | $11.01 | $11.07 | 9 200 |
| Mar 09, 2016 | $11.17 | $11.27 | $11.15 | $11.27 | 5 200 |
| Mar 08, 2016 | $11.24 | $11.27 | $11.10 | $11.11 | 13 800 |
| Mar 07, 2016 | $11.06 | $11.34 | $11.06 | $11.33 | 37 900 |
| Mar 04, 2016 | $11.20 | $11.20 | $11.03 | $11.03 | 26 100 |
| Mar 03, 2016 | $10.94 | $11.24 | $10.93 | $11.18 | 8 000 |
| Mar 02, 2016 | $10.64 | $11.00 | $10.63 | $10.75 | 83 800 |
| Mar 01, 2016 | $10.51 | $10.97 | $10.36 | $10.73 | 24 100 |
| Feb 29, 2016 | $10.40 | $10.50 | $10.31 | $10.36 | 13 000 |
| Feb 26, 2016 | $10.35 | $10.39 | $10.18 | $10.21 | 14 900 |
| Feb 25, 2016 | $10.13 | $10.46 | $9.92 | $10.08 | 9 500 |
| Feb 24, 2016 | $10.01 | $10.18 | $9.75 | $10.15 | 12 800 |
| Feb 23, 2016 | $9.56 | $9.93 | $9.56 | $9.60 | 4 500 |
| Feb 22, 2016 | $9.53 | $9.79 | $9.45 | $9.57 | 8 000 |
| Feb 19, 2016 | $9.34 | $9.72 | $9.34 | $9.53 | 6 100 |
| Feb 18, 2016 | $9.48 | $9.48 | $9.40 | $9.42 | 2 300 |
| Feb 17, 2016 | $9.32 | $9.49 | $9.32 | $9.44 | 4 300 |
| Feb 16, 2016 | $9.40 | $9.40 | $9.03 | $9.29 | 2 600 |
| Feb 12, 2016 | $9.00 | $9.10 | $8.82 | $8.97 | 12 500 |
| Feb 11, 2016 | $9.01 | $9.86 | $9.00 | $9.06 | 13 000 |
| Feb 10, 2016 | $9.80 | $9.80 | $9.10 | $9.19 | 11 700 |
| Feb 09, 2016 | $9.80 | $9.80 | $9.16 | $9.23 | 11 700 |
| Feb 08, 2016 | $9.64 | $9.81 | $9.26 | $9.46 | 13 400 |
| Feb 05, 2016 | $9.66 | $9.68 | $9.65 | $9.65 | 1 700 |
| Feb 04, 2016 | $9.75 | $9.79 | $9.68 | $9.68 | 2 500 |
