Quantcast
FUNC

First United Corporation Common Stock Historical Stock Prices

$18.41
*  
0.02
0.11%
Get FUNC Alerts
*Delayed - data as of Nov. 16, 2018 10:37 ET  -  Find a broker to begin trading FUNC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FUNC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
10:37 18.41 18.41 18.41 18.41 2,441
11/15/2018 18.91 19 18.01 18.43 12,875
11/14/2018 19.5 19.5 18.8 19.01 3,155
11/13/2018 19.29 19.49 19.29 19.49 7,992
11/12/2018 19.3 19.3 18.07 19.29 6,598
11/09/2018 19.14 19.75 19.14 19.55 5,292
11/08/2018 18.6 19.65 18.6 19.56 62,824
11/07/2018 18.3454 18.6 18.3454 18.6 6,510
11/06/2018 18.2 18.6 18.2 18.6 2,197
11/05/2018 17.7832 18.19 17.7832 18.01 3,613
11/02/2018 18.38 18.59 18.05 18.05 7,563
11/01/2018 18.12 18.4431 18.12 18.29 2,748
10/31/2018 18.14 18.15 17.741 18 13,288
10/30/2018 17.71 18.17 17.51 18.1 7,443
10/29/2018 17.52 17.77 17.44 17.77 3,771
10/26/2018 17.29 17.94 17.16 17.3 5,787
10/25/2018 17.68 17.8103 17.05 17.52 10,296
10/24/2018 17.542 18.0973 17.52 17.52 4,150
10/23/2018 17.98 18.8 17.55 17.88 15,744
10/22/2018 18.31 18.44 18.0601 18.21 6,948
10/19/2018 18.47 18.74 18.31 18.31 5,931
10/18/2018 18.46 18.65 18.3 18.58 3,745
10/17/2018 18.76 19.02 18.3201 18.55 5,550
10/16/2018 19 19 18.5 18.75 8,635
10/15/2018 18.5 18.87 18.35 18.87 4,938
10/12/2018 18.8 18.8 18.46 18.46 7,632
10/11/2018 19.35 19.35 18.81 18.81 5,742
10/10/2018 19.77 19.77 19.42 19.42 4,972
10/09/2018 19.03 19.91 19.03 19.75 7,874
10/08/2018 18.61 19.29 18.61 19.14 12,910
10/05/2018 18.79 18.81 18.66 18.7 4,402
10/04/2018 19.17 19.17 18.47 18.65 6,560
10/03/2018 18.5 19.125 18.4217 19 46,781
10/02/2018 18.52 18.6 18.3 18.38 14,064
10/01/2018 18.77 18.77 18.51 18.56 4,052
09/28/2018 18.45 18.8 18.45 18.8 4,692
09/27/2018 18.3 18.55 18.3 18.4 12,139
09/26/2018 18.6 18.8 18.3 18.4 3,832
09/25/2018 18.8 18.9 18.35 18.35 12,569
09/24/2018 18.9 18.9 18.45 18.7 6,896
09/21/2018 18.4 19 18.35 19 29,356
09/20/2018 18.3 18.594 18.3 18.5 5,763
09/19/2018 18.45 18.55 18.25 18.4 4,195
09/18/2018 18.75 18.75 18.5 18.5 3,065
09/17/2018 18.75 18.75 18.7 18.7 4,448
09/14/2018 18.8 18.825 18.75 18.75 11,132
09/13/2018 18.85 18.95 18.75 18.8 5,024
09/12/2018 18.8 19 18.8 19 6,317
09/11/2018 18.95 19.1 18.8 19.1 5,023
09/10/2018 19.15 19.2 18.975 19 4,006
09/07/2018 19.4 19.4 19.1983 19.2 4,935
09/06/2018 19.55 19.5981 19.45 19.45 2,802
09/05/2018 19.65 19.75 19.65 19.7 3,057
09/04/2018 20.15 20.167 19.8 19.8 6,561
08/31/2018 20.2 20.2 19.91 20.15 5,339
08/30/2018 20.05 20.25 20.05 20.15 2,334
08/29/2018 20.25 20.25 19.9081 20.05 4,341
08/28/2018 20.7 20.7 20.1 20.25 2,209
08/27/2018 20.6 20.6 20.5 20.5 4,533
08/24/2018 20.6 20.6 20.35 20.5 2,791
08/23/2018 20.305 20.65 20.305 20.45 5,859
08/22/2018 20.545 20.7 20.45 20.5 6,336
08/21/2018 20.7 20.95 20.7 20.7 5,938
08/20/2018 20.1001 20.7 20.1001 20.7 2,877
08/17/2018 20.55 20.55 20 20.25 18,863
08/16/2018 20 20.7 20 20.7 5,401
08/15/2018 19.95 20 19.65 19.75 7,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FUNC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio