FUNC

First United Corporation Common Stock Historical Stock Prices

$11.3
*  
0.065
0.58%
Get FUNC Alerts
*Delayed - data as of Apr. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.27 11.315 11.0674 11.30 8,949
04/27/2016 11.235 11.235 11.235 11.235 397
04/26/2016 11.33 11.34 11.181 11.26 2,185
04/25/2016 11.23 11.34 11.12 11.26 3,377
04/22/2016 11.1401 11.2779 11.11 11.11 4,425
04/21/2016 11.295 11.34 11.29 11.29 11,218
04/20/2016 10.99 11.34 10.99 11.23 11,565
04/19/2016 10.84 10.92 10.77 10.9 18,096
04/18/2016 11.1687 11.1687 10.71 10.76 3,446
04/15/2016 11.12 11.2299 11.0201 11.1 4,924
04/14/2016 10.7 11.01 10.7 10.9 11,598
04/13/2016 10.6 10.72 10.6 10.709 10,337
04/12/2016 10.61 10.61 10.6 10.6 889
04/11/2016 10.89 10.89 10.61 10.62 7,226
04/08/2016 11.04 11.04 10.57 10.965 10,630
04/07/2016 10.854 11.078 10.854 10.94 1,500
04/06/2016 10.85 10.88 10.85 10.88 1,695
04/05/2016 10.95 10.9999 10.88 10.88 6,706
04/04/2016 11.19 11.19 10.9 10.96 3,151
04/01/2016 11.24 11.24 11 11.06 8,732
03/31/2016 11.07 11.37 10.9101 10.95 10,344
03/30/2016 11.29 11.34 11.07 11.22 6,411
03/29/2016 11.13 11.4 11.13 11.29 9,578
03/28/2016 11.17 11.24 11.0999 11.21 8,647
03/24/2016 10.94 11.11 10.94 11.04 16,138
03/23/2016 11.08 11.19 10.75 11.0315 14,200
03/22/2016 11.03 11.219 10.975 11 12,032
03/21/2016 10.9 11.21 10.4601 11.03 39,839
03/18/2016 11.2397 11.2397 10.9 10.9 9,845
03/17/2016 11 11.205 11 11.205 17,233
03/16/2016 11.008 11.27 11 11.03 1,948
03/15/2016 11.27 11.27 11 11 4,172
03/14/2016 11.3625 11.3625 11.19 11.19 1,225
03/11/2016 11.17 11.25 11.128 11.18 7,312
03/10/2016 11.19 11.295 11.0101 11.07 9,241
03/09/2016 11.17 11.27 11.15 11.27 5,215
03/08/2016 11.24 11.266 11.1 11.11 13,849
03/07/2016 11.06 11.34 11.06 11.33 37,947
03/04/2016 11.2 11.2 11.03 11.03 26,083
03/03/2016 10.94 11.24 10.93 11.18 8,031
03/02/2016 10.642 11 10.63 10.75 83,758
03/01/2016 10.51 10.97 10.36 10.73 24,050
02/29/2016 10.4 10.5001 10.31 10.36 13,030
02/26/2016 10.35 10.39 10.18 10.21 14,890
02/25/2016 10.13 10.46 9.92 10.076 9,484
02/24/2016 10.01 10.1771 9.75 10.15 12,800
02/23/2016 9.56 9.93 9.56 9.6001 4,496
02/22/2016 9.53 9.79 9.45 9.57 7,972
02/19/2016 9.34 9.72 9.34 9.53 6,121
02/18/2016 9.4785 9.4785 9.4 9.42 2,256
02/17/2016 9.32 9.49 9.32 9.44 4,298
02/16/2016 9.4 9.4 9.03 9.289 2,620
02/12/2016 9 9.1 8.82 8.97 12,531
02/11/2016 9.01 9.86 9 9.06 13,003
02/10/2016 9.8 9.8 9.1 9.19 11,736
02/09/2016 9.8 9.8 9.16 9.23 11,712
02/08/2016 9.64 9.805 9.26 9.46 13,378
02/05/2016 9.664 9.68 9.65 9.65 1,716
02/04/2016 9.754 9.79 9.68 9.68 2,502
02/03/2016 10.36 10.36 9.66 9.75 4,758
02/02/2016 9.86 10.15 9.8 9.8 3,347
02/01/2016 9.67 9.805 9.67 9.7701 1,415
01/29/2016 9.62 9.84 9.62 9.68 2,496
01/28/2016 9.71 9.75 9.5 9.535 5,852
01/27/2016 9.72 9.835 9.7 9.7 1,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?