FUNC

First United Corporation Historical Stock Prices

$8.54
*  
0.15
1.79%
Get FUNC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FUNC 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.36  8.54  8.30  8.54 10,753
09/19/2014 8.36 8.54 8.3 8.54 10,753
09/18/2014 8.5 8.5001 8.38 8.39 8,147
09/17/2014 8.45 8.5 8.44 8.5 6,223
09/16/2014 8.42 8.49 8.37 8.41 3,788
09/15/2014 8.46 8.59 8.403 8.42 2,369
09/12/2014 8.49 8.5 8.41 8.43 3,222
09/11/2014 8.49 8.49 8.36 8.36 3,072
09/10/2014 8.36 8.4887 8.36 8.46 2,942
09/09/2014 8.4 8.4 8.33 8.36 731
09/08/2014 8.4 8.45 8.4 8.45 3,778
09/05/2014 8.67 8.77 8.4 8.45 1,816
09/04/2014 8.4 8.53 8.4 8.45 9,159
09/03/2014 8.56 8.56 8.4001 8.45 14,516
09/02/2014 8.473 8.71 8.41 8.5 10,347
08/29/2014 8.45 8.5 8.4 8.41 17,853
08/28/2014 8.45 8.57 8.45 8.57 3,355
08/27/2014 8.5 8.8 8.46 8.47 6,942
08/26/2014 8.47 8.54 8.45 8.48 5,665
08/25/2014 8.52 8.55 8.46 8.48 9,428
08/22/2014 8.52 8.572 8.52 8.572 3,715
08/21/2014 8.51 8.5738 8.51 8.51 408
08/20/2014 8.51 8.54 8.51 8.52 1,042
08/19/2014 8.995 8.995 8.5 8.5928 8,412
08/18/2014 8.66 8.88 8.5 8.5 8,690
08/15/2014 8.6 8.64 8.5 8.598 1,862
08/14/2014 8.57 8.85 8.54 8.6 5,503
08/13/2014 8.51 8.76 8.51 8.66 8,921
08/12/2014 8.45 8.77 8.45 8.47 16,245
08/11/2014 8.48 8.4873 8.47 8.47 1,796
08/08/2014 8.49 8.54 8.48 8.54 2,490
08/07/2014 8.47 8.47 8.47 8.47 1,000
08/06/2014 8.46 8.463 8.46 8.4626 900
08/05/2014 8.49 8.5899 8.46 8.46 1,735
08/04/2014 8.5 8.5 8.5 8.5 00
08/01/2014 8.5 8.516 8.48 8.5 7,506
07/31/2014 8.51 8.5999 8.51 8.53 1,938
07/30/2014 8.6 8.7 8.51 8.54 10,649
07/29/2014 8.57 8.73 8.57 8.58 1,700
07/28/2014 8.55 8.9 8.52 8.69 17,858
07/25/2014 8.53 8.7499 8.52 8.55 1,650
07/24/2014 8.54 8.66 8.52 8.53 1,600
07/23/2014 8.56 8.79 8.55 8.5614 4,894
07/22/2014 8.6 8.6713 8.53 8.62 4,772
07/21/2014 8.71 8.8 8.5386 8.63 12,050
07/18/2014 8.77 8.8 8.62 8.78 4,738
07/17/2014 8.85 8.85 8.72 8.72 3,050
07/16/2014 8.84 8.95 8.75 8.95 4,540
07/15/2014 8.935 8.935 8.73 8.73 8,971
07/14/2014 8.89 8.99 8.75 8.75 5,551
07/11/2014 8.84 8.84 8.69 8.837 9,524
07/10/2014 8.87 8.88 8.592 8.88 4,269
07/09/2014 8.62 8.71 8.6101 8.71 3,252
07/08/2014 8.65 8.8799 8.55 8.55 9,480
07/07/2014 8.6 8.7099 8.6 8.695 3,843
07/03/2014 8.74 8.768 8.74 8.75 5,216
07/02/2014 8.7658 8.8478 8.655 8.66 7,865
07/01/2014 8.9499 8.9499 8.7 8.7 2,051
06/30/2014 8.71 8.89 8.71 8.77 1,503
06/27/2014 8.77 8.77 8.71 8.74 9,248
06/26/2014 8.91 8.91 8.83 8.84 3,118
06/25/2014 8.899 8.899 8.89 8.89 534
06/24/2014 8.99 8.99 8.86 8.86 6,340
06/23/2014 8.9 8.9 8.86 8.9 8,493
06/20/2014 8.9 8.9 8.83 8.89 5,491
06/19/2014 8.77 8.91 8.77 8.84 7,575
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?