FUNC

First United Corporation Historical Stock Prices

$8.14
*  
unch
 negative 
unch
Get FUNC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  8.14  8.14  8.11  8.14 1,100
04/17/2014 8.11 8.14 8.11 8.14 1,100
04/16/2014 8.15 8.15 8.11 8.14 6,350
04/15/2014 8.15 8.17 8.13 8.13 5,993
04/14/2014 8.21 8.21 8.21 8.21 207
04/11/2014 8.21 8.25 8.13 8.15 9,700
04/10/2014 8.1635 8.22 8.1501 8.22 6,750
04/09/2014 8.2 8.25 8.15 8.22 10,225
04/08/2014 8.27 8.28 8.19 8.22 20,741
04/07/2014 8.32 8.41 8.15 8.31 14,006
04/04/2014 8.3 8.56 8.24 8.32 27,545
04/03/2014 8.12 8.3401 8.05 8.3401 31,831
04/02/2014 7.6 8.1 7.6 8.0199 60,656
04/01/2014 7.5999 7.5999 7.521 7.54 4,911
03/31/2014 7.56 7.6 7.56 7.6 1,078
03/28/2014 7.6 7.62 7.51 7.6 8,610
03/27/2014 7.81 7.83 7.64 7.7 12,706
03/26/2014 8.04 8.115 7.92 7.98 4,761
03/25/2014 7.99 8.05 7.99 8.05 1,383
03/24/2014 7.81 8.05 7.79 8.03 4,842
03/21/2014 8.03 8.06 7.76 8.05 68,713
03/20/2014 8.29 8.5 8.09 8.15 10,648
03/19/2014 8.7 8.74 8.03 8.27 15,561
03/18/2014 8.06 8.63 8.06 8.42 13,273
03/17/2014 8.17 8.21 7.93 8.18 6,931
03/14/2014 7.98 8.37 7.91 8.37 4,528
03/13/2014 8 8 7.92 8 4,646
03/12/2014 7.89 8.25 7.8514 8 7,712
03/11/2014 7.86 8 7.86 7.97 4,178
03/10/2014 8 8 7.64 7.85 9,900
03/07/2014 8 8 7.84 7.99 2,449
03/06/2014 7.751 7.774 7.75 7.774 1,642
03/05/2014 7.67 7.99 7.67 7.92 2,356
03/04/2014 7.65 7.7501 7.47 7.7501 7,055
03/03/2014 7.501 7.67 7.45 7.6501 3,801
02/28/2014 7.71 7.71 7.65 7.65 2,600
02/27/2014 7.9 7.934 7.7 7.76 7,564
02/26/2014 7.6 8 7.6 7.94 15,868
02/25/2014 7.6 7.6 7.58 7.58 272
02/24/2014 7.53 7.6 7.41 7.6 8,117
02/21/2014 7.41 7.6 7.41 7.47 15,917
02/20/2014 7.41 7.45 7.35 7.35 4,083
02/19/2014 7.599 7.6 7.44 7.44 4,371
02/18/2014 7.41 7.59 7.41 7.49 6,118
02/14/2014 7.519 7.5199 7.5 7.5 4,299
02/13/2014 7.52 7.6 7.3 7.53 6,347
02/12/2014 7.56 7.73 7.52 7.52 13,481
02/11/2014 7.5335 7.78 7.5335 7.66 2,357
02/10/2014 7.64 7.69 7.53 7.62 4,453
02/07/2014 7.65 7.82 7.53 7.53 6,095
02/06/2014 7.58 7.95 7.52 7.62 12,790
02/05/2014 7.78 7.95 7.74 7.92 2,686
02/04/2014 7.934 8.04 7.52 7.96 2,267
02/03/2014 7.7 8.05 7.5601 7.67 21,510
01/31/2014 8.2 8.27 7.8 7.96 5,645
01/30/2014 8.2 8.4 8.2 8.21 1,241
01/29/2014 8.24 8.46 8.24 8.25 729
01/28/2014 8.21 8.49 8.2 8.35 3,532
01/27/2014 8.21 8.28 8.21 8.27 1,067
01/24/2014 8.88 8.88 8.2666 8.3 562
01/23/2014 8.25 8.45 8.21 8.36 1,453
01/22/2014 8.33 8.92 8.33 8.41 807
01/21/2014 8.28 8.4753 8.23 8.4753 719
01/17/2014 8.36 8.76 8.13 8.66 5,157
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 your brokers before you trade


Want to trade FX?