First United Corporation (FUNC) Historical Stock Data
22.52 ↑0.24 (1.08%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, FUNC is up 0.10% a day on average. There have been 17 days where First United Corporation closed green and 13 days where FUNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.21 | 22.52 | ↑$0.31 (1.40%) | 22.13 | 22.67 | 29.57K |
| 2024-04-25 | 22.18 | 22.28 | ↑$0.10 (0.45%) | 22.03 | 22.35 | 38.05K |
| 2024-04-24 | 22.00 | 22.20 | ↑$0.20 (0.91%) | 21.97 | 22.32 | 48.65K |
| 2024-04-23 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.11 | 22.42 | 14.56K |
| 2024-04-22 | 22.19 | 22.20 | ↑$0.01 (0.05%) | 22.12 | 22.37 | 31.14K |
| 2024-04-19 | 22.28 | 22.18 | ↓$0.10 (-0.45%) | 22.13 | 22.54 | 25.30K |
| 2024-04-18 | 21.95 | 22.10 | ↑$0.15 (0.68%) | 21.90 | 22.15 | 59.63K |
| 2024-04-17 | 21.94 | 22.02 | ↑$0.08 (0.36%) | 21.90 | 22.25 | 30.03K |
| 2024-04-16 | 22.44 | 22.01 | ↓$0.43 (-1.92%) | 21.72 | 22.44 | 19.13K |
| 2024-04-15 | 22.35 | 22.31 | ↓$0.04 (-0.18%) | 22.07 | 22.49 | 26.70K |
| 2024-04-12 | 22.57 | 22.44 | ↓$0.13 (-0.58%) | 22.28 | 22.58 | 16.56K |
| 2024-04-11 | 22.47 | 22.44 | ↓$0.02 (-0.11%) | 22.25 | 22.65 | 22.69K |
| 2024-04-10 | 22.59 | 22.53 | ↓$0.06 (-0.27%) | 22.08 | 22.59 | 17.54K |
| 2024-04-09 | 22.45 | 22.60 | ↑$0.15 (0.67%) | 22.45 | 22.88 | 10.90K |
| 2024-04-08 | 22.69 | 22.55 | ↓$0.14 (-0.62%) | 22.28 | 22.69 | 29.74K |
| 2024-04-05 | 22.50 | 22.54 | ↑$0.04 (0.18%) | 22.40 | 22.76 | 9.14K |
| 2024-04-04 | 22.79 | 22.63 | ↓$0.16 (-0.70%) | 22.42 | 22.82 | 9.96K |
| 2024-04-03 | 22.83 | 22.50 | ↓$0.33 (-1.45%) | 22.50 | 22.88 | 25.54K |
| 2024-04-02 | 22.60 | 22.88 | ↑$0.28 (1.24%) | 22.45 | 23.08 | 17.91K |
| 2024-04-01 | 22.82 | 22.83 | ↑$0.01 (0.04%) | 22.61 | 23.06 | 11.13K |
| 2024-03-28 | 22.68 | 22.91 | ↑$0.23 (1.04%) | 22.55 | 23.10 | 10.17K |
| 2024-03-27 | 22.78 | 22.62 | ↓$0.16 (-0.70%) | 22.45 | 22.78 | 26.05K |
| 2024-03-26 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 21.90 | 22.88 | 9.92K |
| 2024-03-25 | 22.44 | 22.70 | ↑$0.26 (1.16%) | 22.40 | 22.94 | 23.64K |
| 2024-03-22 | 22.55 | 22.64 | ↑$0.09 (0.40%) | 21.81 | 22.67 | 11.87K |
| 2024-03-21 | 22.60 | 22.55 | ↓$0.05 (-0.22%) | 22.41 | 22.95 | 21.20K |
| 2024-03-20 | 21.92 | 22.53 | ↑$0.61 (2.78%) | 21.79 | 22.53 | 48.15K |
| 2024-03-19 | 21.70 | 21.81 | ↑$0.11 (0.51%) | 21.70 | 21.97 | 24.18K |
| 2024-03-18 | 22.01 | 21.70 | ↓$0.31 (-1.41%) | 21.70 | 22.05 | 19.08K |
| 2024-03-15 | 21.94 | 21.87 | ↓$0.07 (-0.32%) | 21.70 | 22.10 | 35.91K |
Create an account or log in to view more rows.
$FUNC just added more
$FUNC Nothing but time to wait
$FUNC overvalued
$FUNC what a horse shit show!
$FUNC bounce it!!
$FUNC Buying more
$FUNC Take it Bears !
$FUNC Hold on to your Butts.
$FUNC what happen
$FUNC BUY BUY BUY