FUBC

1st United Bancorp, Inc. (FL) Historical Stock Prices

$8.82
*  
0.05
0.56%
Get FUBC Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading FUBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.88  8.92  8.82  8.82 83,828
09/12/2014 8.88 8.92 8.82 8.82 83,932
09/11/2014 8.75 8.88 8.75 8.87 84,396
09/10/2014 8.71 8.83 8.71 8.8 111,329
09/09/2014 8.765 8.77 8.7 8.72 65,000
09/08/2014 8.7 8.78 8.7 8.78 49,429
09/05/2014 8.66 8.77 8.65 8.75 71,919
09/04/2014 8.74 8.86 8.68 8.7 45,307
09/03/2014 8.81 8.85 8.69 8.7 72,596
09/02/2014 8.72 8.83 8.71 8.79 107,922
08/29/2014 8.66 8.75 8.65 8.7 35,691
08/28/2014 8.71 8.73 8.66 8.66 36,569
08/27/2014 8.77 8.78 8.72 8.74 32,852
08/26/2014 8.71 8.76 8.71 8.74 1,167,509
08/25/2014 8.68 8.73 8.68 8.71 248,247
08/22/2014 8.66 8.74 8.65 8.66 491,293
08/21/2014 8.64 8.73 8.6 8.67 405,482
08/20/2014 8.65 8.66 8.57 8.63 70,401
08/19/2014 8.65 8.68 8.58 8.65 67,810
08/18/2014 8.61 8.68 8.58 8.65 52,651
08/15/2014 8.62 8.63 8.396 8.54 111,390
08/14/2014 8.57 8.62 8.53 8.54 54,919
08/13/2014 8.48 8.57 8.48 8.55 94,412
08/12/2014 8.49 8.5499 8.44 8.48 51,066
08/11/2014 8.53 8.59 8.5 8.53 315,473
08/08/2014 8.46 8.59 8.45 8.52 305,395
08/07/2014 8.51 8.51 8.41 8.47 46,099
08/06/2014 8.36 8.59 8.34 8.52 64,994
08/05/2014 8.27 8.42 8.27 8.37 496,193
08/04/2014 8.33 8.38 8.2 8.34 65,937
08/01/2014 8.32 8.4 8.237 8.31 64,715
07/31/2014 8.39 8.51 8.35 8.35 95,003
07/30/2014 7.98 8.74 7.94 8.44 102,170
07/29/2014 8.38 8.51 8.38 8.4 30,045
07/28/2014 8.5 8.5 8.35 8.4 68,352
07/25/2014 8.41 8.52 8.41 8.47 40,318
07/24/2014 8.4 8.58 8.4 8.48 94,848
07/23/2014 8.47 8.51 8.38 8.41 58,749
07/22/2014 8.39 8.53 8.39 8.47 45,489
07/21/2014 8.45 8.49 8.33 8.36 71,236
07/18/2014 8.32 8.55 8.32 8.49 76,192
07/17/2014 8.47 8.5 8.36 8.37 69,914
07/16/2014 8.63 8.63 8.48 8.49 58,983
07/15/2014 8.54 8.63 8.51 8.58 89,426
07/14/2014 8.63 8.66 8.52 8.52 31,212
07/11/2014 8.52 8.63 8.52 8.56 159,505
07/10/2014 8.43 8.67 8.43 8.56 75,438
07/09/2014 8.58 8.69 8.58 8.59 48,567
07/08/2014 8.5 8.655 8.37 8.57 99,159
07/07/2014 8.76 8.76 8.64 8.67 170,069
07/03/2014 8.69 8.84 8.69 8.8 90,883
07/02/2014 8.74 8.75 8.66 8.67 157,763
07/01/2014 8.64 8.85 8.63 8.73 163,801
06/30/2014 8.69 8.7 8.59 8.62 114,453
06/27/2014 8.59 8.785 8.59 8.68 328,102
06/26/2014 8.66 8.67 8.59 8.66 56,520
06/25/2014 8.45 8.72 8.32 8.69 184,228
06/24/2014 8.57 8.71 8.48 8.51 150,639
06/23/2014 8.7 8.72 8.6 8.61 66,226
06/20/2014 8.68 8.73 8.66 8.68 166,997
06/19/2014 8.8 8.8 8.65 8.67 56,012
06/18/2014 8.72 8.8 8.67 8.77 49,436
06/17/2014 8.54 8.8 8.4701 8.72 150,888
06/16/2014 8.64 8.68 8.55 8.57 136,427
06/13/2014 8.73 8.79 8.65 8.68 95,687
06/12/2014 8.6 8.7 8.59 8.68 141,280
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?