NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.20
+0.0200 (+0.0902%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $23.08 | Monday, 22nd Apr 2024 FUNC stock ended at $22.20. This is 0.0902% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $22.12 to a day high of $22.37. |
| 90 days | $21.05 | $23.18 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2023 | $13.74 | $13.75 | $13.36 | $13.70 | 12 236 |
| Jul 05, 2023 | $14.30 | $14.31 | $13.78 | $13.78 | 29 283 |
| Jul 03, 2023 | $14.26 | $14.38 | $14.15 | $14.38 | 3 150 |
| Jun 30, 2023 | $14.63 | $14.63 | $14.15 | $14.26 | 4 718 |
| Jun 29, 2023 | $14.73 | $14.73 | $14.61 | $14.61 | 2 122 |
| Jun 28, 2023 | $15.16 | $15.48 | $14.70 | $14.70 | 10 015 |
| Jun 27, 2023 | $15.63 | $15.63 | $15.11 | $15.11 | 2 548 |
| Jun 26, 2023 | $15.39 | $15.54 | $15.29 | $15.29 | 4 220 |
| Jun 23, 2023 | $15.41 | $15.73 | $15.39 | $15.43 | 7 889 |
| Jun 22, 2023 | $15.38 | $15.69 | $15.20 | $15.46 | 4 862 |
| Jun 21, 2023 | $15.64 | $15.82 | $15.50 | $15.62 | 5 598 |
| Jun 20, 2023 | $15.25 | $15.99 | $15.21 | $15.73 | 28 408 |
| Jun 16, 2023 | $15.25 | $15.30 | $15.21 | $15.30 | 10 270 |
| Jun 15, 2023 | $15.18 | $15.30 | $15.03 | $15.25 | 20 217 |
| Jun 14, 2023 | $15.33 | $15.37 | $15.03 | $15.13 | 8 101 |
| Jun 13, 2023 | $15.00 | $15.39 | $15.00 | $15.12 | 18 542 |
| Jun 12, 2023 | $15.51 | $15.84 | $15.10 | $15.24 | 16 736 |
| Jun 09, 2023 | $15.01 | $16.25 | $15.01 | $15.84 | 37 806 |
| Jun 08, 2023 | $15.15 | $15.92 | $14.80 | $15.80 | 55 666 |
| Jun 07, 2023 | $14.02 | $15.42 | $14.02 | $15.16 | 24 851 |
| Jun 06, 2023 | $13.50 | $13.95 | $13.50 | $13.95 | 32 274 |
| Jun 05, 2023 | $13.46 | $13.52 | $13.16 | $13.44 | 36 091 |
| Jun 02, 2023 | $13.31 | $13.52 | $13.22 | $13.34 | 8 517 |
| Jun 01, 2023 | $13.15 | $13.25 | $13.00 | $13.16 | 45 700 |
| May 31, 2023 | $13.36 | $13.50 | $12.98 | $13.02 | 28 490 |
