First United Corporation (FUNC) Historical Stock Data
22.92 ↑0.30 (1.33%)
As of March 28, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, FUNC is up 0.31% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 22.05 | 21.80 | ↓$0.25 (-1.13%) | 21.78 | 22.05 | 18.04K |
2024-03-13 | 22.06 | 22.05 | ↓$0.01 (-0.05%) | 21.91 | 22.30 | 10.63K |
2024-03-12 | 22.19 | 22.16 | ↓$0.03 (-0.14%) | 21.93 | 22.19 | 13.05K |
2024-03-11 | 22.00 | 22.19 | ↑$0.19 (0.86%) | 21.98 | 22.20 | 16.08K |
2024-03-08 | 21.51 | 22.12 | ↑$0.61 (2.84%) | 21.51 | 22.58 | 13.87K |
2024-03-07 | 22.61 | 22.28 | ↓$0.33 (-1.46%) | 22.23 | 22.61 | 12.12K |
2024-03-06 | 22.25 | 22.44 | ↑$0.19 (0.85%) | 22.00 | 22.42 | 12.07K |
2024-03-05 | 21.50 | 22.32 | ↑$0.82 (3.81%) | 21.50 | 22.61 | 28.83K |
2024-03-04 | 21.55 | 21.69 | ↑$0.14 (0.65%) | 21.41 | 22.02 | 34.10K |
2024-03-01 | 22.09 | 21.71 | ↓$0.38 (-1.72%) | 21.55 | 22.09 | 11.60K |
2024-02-29 | 21.85 | 22.10 | ↑$0.25 (1.14%) | 21.85 | 22.32 | 11.72K |
2024-02-28 | 21.82 | 21.80 | ↓$0.02 (-0.09%) | 21.50 | 22.07 | 32.45K |
2024-02-27 | 22.08 | 21.90 | ↓$0.18 (-0.82%) | 21.80 | 22.37 | 19.47K |
2024-02-26 | 21.89 | 21.95 | ↑$0.06 (0.27%) | 21.54 | 22.23 | 35.52K |
2024-02-23 | 21.55 | 21.80 | ↑$0.25 (1.16%) | 21.50 | 21.98 | 24.90K |
2024-02-22 | 21.41 | 21.40 | ↓$0.01 (-0.05%) | 21.30 | 21.49 | 12.79K |
2024-02-21 | 21.35 | 21.41 | ↑$0.06 (0.28%) | 21.13 | 21.47 | 18.63K |
2024-02-20 | 21.19 | 21.30 | ↑$0.11 (0.52%) | 21.05 | 21.45 | 33.78K |
2024-02-16 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.07 | 21.72 | 37.65K |
2024-02-15 | 21.16 | 21.49 | ↑$0.33 (1.56%) | 21.16 | 21.93 | 14.85K |
2024-02-14 | 21.52 | 21.21 | ↓$0.31 (-1.44%) | 21.20 | 21.52 | 12.63K |
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