Quantcast
FUNC

First United Corporation Common Stock Historical Stock Prices

$18.35
*  
0.35
1.87%
Get FUNC Alerts
*Delayed - data as of Sep. 25, 2018  -  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 25-JUN-2018 TO 25-SEP-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.
16:00 18.70 18.90 18.35 18.35 11,964
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
08/14/2018 20.1603 20.1603 19.9 20.05 7,132
08/13/2018 19.975 20.3 19.975 20 4,629
08/10/2018 20.25 20.3452 20.025 20.15 9,289
08/09/2018 20.15 20.6 20.15 20.45 4,929
08/08/2018 19.619 19.95 19.55 19.9 3,385
08/07/2018 19.9 19.9 19.7 19.9 4,550
08/06/2018 19.775 19.9 19.66 19.9 4,609
08/03/2018 19.25 19.75 19.25 19.65 13,902
08/02/2018 19.15 19.3 19.15 19.25 2,397
08/01/2018 18.75 19.3 18.75 19.05 7,674
07/31/2018 18.7 18.9 18.65 18.7 9,972
07/30/2018 18.905 18.9995 18.6 18.7 7,841
07/27/2018 18.9 18.9313 18.7 18.85 9,714
07/26/2018 19.1 19.4 19.1 19.3 3,516
07/25/2018 19.1 19.1 19 19.05 9,322
07/24/2018 19.25 19.25 19.1 19.15 7,692
07/23/2018 19.15 19.3 19.15 19.25 4,250
07/20/2018 19.15 19.55 19.1 19.15 6,073
07/19/2018 19.4364 19.4364 19.15 19.15 7,506
07/18/2018 19.3 19.645 19.2 19.3 9,445
07/17/2018 19.3 19.55 19.2 19.3 11,812
07/16/2018 19.1 19.5 19.1 19.35 9,467
07/13/2018 19.15 19.2 19.0177 19.1 5,507
07/12/2018 19.35 19.35 19.05 19.25 14,062
07/11/2018 19.5 19.5162 19.3 19.3 10,034
07/10/2018 19.6 19.69 19.35 19.55 9,655
07/09/2018 19.4 19.6 19.25 19.55 18,239
07/06/2018 19.95 19.95 19.25 19.35 23,986
07/05/2018 20.05 20.05 19.9 19.95 15,424
07/03/2018 20.4 20.4 20.025 20.1 6,682
07/02/2018 20.3 20.35 19.9 20.35 12,652
06/29/2018 20.55 20.725 20.35 20.45 16,799
06/28/2018 20.65 20.65 20.15 20.45 20,520
06/27/2018 22.1 22.1 20.6 20.7 25,300
06/26/2018 21 22.7 20.86 22.25 58,850
06/25/2018 22.3 22.3 20.45 21.1 134,488
*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