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 |
| Feb 03, 2016 | $10.36 | $10.36 | $9.66 | $9.75 | 4 800 |
| Feb 02, 2016 | $9.86 | $10.15 | $9.80 | $9.80 | 3 300 |
| Feb 01, 2016 | $9.67 | $9.81 | $9.67 | $9.77 | 1 400 |
| Jan 29, 2016 | $9.62 | $9.84 | $9.62 | $9.68 | 2 500 |
| Jan 28, 2016 | $9.71 | $9.75 | $9.50 | $9.54 | 5 900 |
| Jan 27, 2016 | $9.72 | $9.84 | $9.70 | $9.70 | 1 100 |
| Jan 26, 2016 | $9.53 | $9.76 | $9.51 | $9.67 | 4 900 |
| Jan 25, 2016 | $10.37 | $10.37 | $9.63 | $9.72 | 6 700 |
| Jan 22, 2016 | $9.80 | $9.85 | $9.65 | $9.85 | 5 400 |
| Jan 21, 2016 | $9.68 | $9.75 | $9.60 | $9.75 | 7 400 |
| Jan 20, 2016 | $9.80 | $9.80 | $9.41 | $9.65 | 23 500 |
| Jan 19, 2016 | $9.80 | $9.96 | $9.80 | $9.87 | 7 100 |
| Jan 15, 2016 | $9.83 | $9.89 | $9.76 | $9.81 | 12 800 |
| Jan 14, 2016 | $10.05 | $10.16 | $9.89 | $9.97 | 23 000 |
| Jan 13, 2016 | $10.26 | $10.41 | $10.10 | $10.19 | 9 300 |
| Jan 12, 2016 | $10.21 | $10.46 | $10.21 | $10.33 | 5 200 |
| Jan 11, 2016 | $11.31 | $11.31 | $10.22 | $10.40 | 16 000 |
| Jan 08, 2016 | $11.35 | $11.35 | $11.30 | $11.33 | 2 600 |
| Jan 07, 2016 | $11.50 | $11.51 | $11.18 | $11.36 | 9 400 |
| Jan 06, 2016 | $11.02 | $11.55 | $11.02 | $11.49 | 6 300 |
| Jan 05, 2016 | $11.55 | $11.70 | $10.64 | $11.59 | 12 900 |
