Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First United Corporation (FUNC)
First United Corporation (FUNC) Historical

FUNC First United Corporation

21.51

0.01 (0.05%)

May 24 2024 - Closed

Delayed by 15 minutes

FUNC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	21.51	0.01	0.05%	21.45	21.80	21.45	9,236
May 23 2024	21.50	-0.36	-1.65%	21.85	22.00	21.465	27,232
May 22 2024	21.86	-0.04	-0.18%	21.88	22.05	21.80	18,341
May 21 2024	21.90	-0.13	-0.59%	22.08	22.18	21.70	25,538
May 20 2024	22.03	-0.21	-0.94%	22.26	22.26	22.03	16,895
May 17 2024	22.24	-0.05	-0.22%	22.25	22.33	22.20	10,229
May 16 2024	22.29	-0.11	-0.49%	22.35	22.48	22.24	14,090
May 15 2024	22.40	0.01	0.04%	22.40	22.60	22.27	21,321
May 14 2024	22.39	0.01	0.04%	22.40	22.50	22.35	20,062
May 13 2024	22.38	-0.10	-0.44%	22.48	22.579	22.38	18,636
May 10 2024	22.48	-0.04	-0.18%	22.52	22.69	22.48	11,155
May 09 2024	22.52	-0.01	-0.04%	22.50	22.74	22.49	34,514
May 08 2024	22.53	-0.01	-0.04%	22.59	22.60	22.50	26,902
May 07 2024	22.54	-0.07	-0.31%	22.60	22.70	22.54	21,717
May 06 2024	22.61	-0.08	-0.35%	22.78	22.78	22.61	24,355
May 03 2024	22.69	0.06	0.27%	22.71	22.89	22.69	12,492
May 02 2024	22.63	0.06	0.27%	22.56	22.84	22.52	22,384
May 01 2024	22.57	-0.02	-0.09%	22.59	22.88	22.57	17,528
Apr 30 2024	22.59	-0.05	-0.22%	22.63	22.75	22.50	45,466
Apr 29 2024	22.64	0.12	0.53%	22.51	22.79	22.51	23,132
Apr 26 2024	22.52	0.24	1.08%	22.29	22.67	22.125	29,574
Apr 25 2024	22.28	0.08	0.36%	22.14	22.35	22.03	38,046
Apr 24 2024	22.20	-0.07	-0.31%	22.00	22.32	21.97	48,647
Apr 23 2024	22.27	0.07	0.32%	22.27	22.42	22.11	14,558
Apr 22 2024	22.20	0.02	0.09%	22.17	22.37	22.115	31,141
Apr 19 2024	22.18	0.08	0.36%	22.01	22.54	22.01	25,296
Apr 18 2024	22.10	0.08	0.36%	22.16	22.16	21.90	59,629
Apr 17 2024	22.02	0.01	0.05%	21.94	22.25	21.9001	30,031
Apr 16 2024	22.01	-0.30	-1.34%	22.18	22.44	21.72	19,125
Apr 15 2024	22.31	-0.13	-0.58%	22.35	22.49	22.07	26,703
Apr 12 2024	22.44	0.00	0.00%	22.54	22.58	22.28	16,555
Apr 11 2024	22.44	-0.09	-0.40%	22.52	22.65	22.25	22,690
Apr 10 2024	22.53	-0.07	-0.31%	22.48	22.59	22.08	17,542
Apr 09 2024	22.60	0.05	0.22%	22.60	22.88	22.4501	10,895
Apr 08 2024	22.55	0.01	0.04%	22.62	22.69	22.28	29,737
Apr 05 2024	22.54	-0.09	-0.40%	22.50	22.76	22.40	9,140
Apr 04 2024	22.63	0.13	0.58%	22.58	22.815	22.42	9,959
Apr 03 2024	22.50	-0.38	-1.66%	22.93	22.93	22.50	25,543
Apr 02 2024	22.88	0.05	0.22%	22.82	23.08	22.445	17,914
Apr 01 2024	22.83	-0.08	-0.35%	22.82	23.10	22.61	11,134
Mar 28 2024	22.91	0.29	1.28%	22.675	23.10	22.55	10,168
Mar 27 2024	22.62	0.02	0.09%	22.675	22.78	22.445	26,052
Mar 26 2024	22.60	-0.10	-0.44%	22.65	22.8799	21.9001	9,915
Mar 25 2024	22.70	0.06	0.27%	22.44	22.94	22.40	23,635
Mar 22 2024	22.64	0.09	0.40%	22.55	22.67	21.812	11,865
Mar 21 2024	22.55	0.02	0.09%	22.60	22.95	22.38	21,200
Mar 20 2024	22.53	0.72	3.30%	21.92	22.53	21.79	48,147
Mar 19 2024	21.81	0.11	0.51%	21.70	21.965	21.70	24,183
Mar 18 2024	21.70	-0.17	-0.78%	22.01	22.05	21.70	19,082
Mar 15 2024	21.87	0.07	0.32%	21.94	22.10	21.70	35,908
Mar 14 2024	21.80	-0.25	-1.13%	22.05	22.14	21.78	18,038
Mar 13 2024	22.05	-0.11	-0.50%	22.06	22.30	21.91	10,633
Mar 12 2024	22.16	-0.03	-0.14%	22.16	22.19	21.93	13,053
Mar 11 2024	22.19	0.07	0.32%	22.08	22.20	21.77	16,081
Mar 08 2024	22.12	-0.16	-0.72%	22.30	22.5784	21.51	13,508
Mar 07 2024	22.28	-0.16	-0.71%	22.38	22.61	22.232	12,118
Mar 06 2024	22.44	0.12	0.54%	22.40	22.44	21.88	12,072
Mar 05 2024	22.32	0.63	2.90%	21.66	22.61	21.5001	28,829
Mar 04 2024	21.69	-0.02	-0.09%	21.55	22.0199	21.41	34,102
Mar 01 2024	21.71	-0.39	-1.76%	22.10	22.10	21.5508	11,598
Feb 29 2024	22.10	0.30	1.38%	21.85	22.32	21.85	11,715
Feb 28 2024	21.80	-0.10	-0.46%	21.90	22.07	21.50	32,451
Feb 27 2024	21.90	-0.05	-0.23%	22.08	22.37	21.80	19,471
Feb 26 2024	21.95	0.15	0.69%	21.89	22.2278	21.54	35,524

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions