First United Corporation (FUNC) Historical Stock Data
34.97 ↑0.56 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUNC is up 0.13% a day on average. There have been 14 days where First United Corporation closed green and 16 days where FUNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 34.80 | 34.97 | ↑$0.17 (0.49%) | 34.80 | 34.99 | 24.10K |
| 2024-11-21 | 34.39 | 34.41 | ↑$0.02 (0.06%) | 34.18 | 34.57 | 28.24K |
| 2024-11-20 | 34.50 | 34.20 | ↓$0.30 (-0.87%) | 34.04 | 34.60 | 14.02K |
| 2024-11-19 | 34.40 | 34.40 | ↑$0.00 (0.00%) | 34.20 | 34.57 | 12.07K |
| 2024-11-18 | 34.75 | 34.44 | ↓$0.31 (-0.89%) | 34.43 | 34.80 | 14.97K |
| 2024-11-15 | 34.64 | 34.62 | ↓$0.02 (-0.06%) | 34.50 | 34.75 | 21.86K |
| 2024-11-14 | 34.70 | 34.54 | ↓$0.16 (-0.46%) | 32.51 | 35.00 | 21.18K |
| 2024-11-13 | 35.00 | 34.76 | ↓$0.24 (-0.69%) | 34.70 | 35.00 | 18.07K |
| 2024-11-12 | 34.89 | 34.86 | ↓$0.03 (-0.09%) | 34.85 | 35.00 | 25.68K |
| 2024-11-11 | 34.03 | 34.82 | ↑$0.79 (2.32%) | 34.03 | 34.94 | 24.91K |
| 2024-11-08 | 34.06 | 33.95 | ↓$0.11 (-0.32%) | 33.81 | 34.06 | 15.92K |
| 2024-11-07 | 34.05 | 33.65 | ↓$0.40 (-1.17%) | 33.28 | 34.05 | 23.50K |
| 2024-11-06 | 32.50 | 34.01 | ↑$1.51 (4.65%) | 32.50 | 34.14 | 43.38K |
| 2024-11-05 | 31.79 | 31.78 | ↓$0.01 (-0.03%) | 31.78 | 31.83 | 4.87K |
| 2024-11-04 | 31.55 | 31.62 | ↑$0.07 (0.23%) | 31.52 | 31.76 | 15.44K |
| 2024-11-01 | 31.82 | 31.68 | ↓$0.14 (-0.44%) | 31.66 | 31.99 | 13.17K |
| 2024-10-31 | 31.66 | 31.74 | ↑$0.08 (0.25%) | 31.60 | 31.95 | 18.17K |
| 2024-10-30 | 31.07 | 31.65 | ↑$0.58 (1.87%) | 31.07 | 31.71 | 21.88K |
| 2024-10-29 | 31.24 | 31.10 | ↓$0.14 (-0.45%) | 31.05 | 31.24 | 24.67K |
| 2024-10-28 | 31.16 | 31.20 | ↑$0.04 (0.13%) | 31.16 | 31.32 | 16.75K |
| 2024-10-25 | 31.34 | 31.07 | ↓$0.27 (-0.86%) | 30.90 | 31.34 | 27.25K |
| 2024-10-24 | 31.05 | 31.20 | ↑$0.15 (0.48%) | 31.00 | 31.31 | 15.44K |
| 2024-10-23 | 31.10 | 31.16 | ↑$0.05 (0.18%) | 31.01 | 31.39 | 18.36K |
| 2024-10-22 | 31.59 | 31.21 | ↓$0.38 (-1.20%) | 31.14 | 31.59 | 10.46K |
| 2024-10-21 | 31.62 | 31.32 | ↓$0.30 (-0.95%) | 31.28 | 31.93 | 23.89K |
| 2024-10-18 | 31.50 | 31.53 | ↑$0.03 (0.10%) | 31.23 | 31.58 | 22.97K |
| 2024-10-17 | 31.62 | 31.75 | ↑$0.13 (0.41%) | 31.62 | 31.93 | 24.11K |
| 2024-10-16 | 31.20 | 31.70 | ↑$0.50 (1.60%) | 31.20 | 31.71 | 12.41K |
| 2024-10-15 | 31.18 | 31.11 | ↓$0.07 (-0.22%) | 31.11 | 31.66 | 16.38K |
| 2024-10-14 | 30.95 | 30.90 | ↓$0.05 (-0.16%) | 30.89 | 31.14 | 9.01K |
Create an account or log in to view more rows.
$FUNC fake wall lets break it
$FUNC Let’s goooo
$FUNC i like the stock
$FUNC hi hi
$FUNC just added more
$FUNC Nothing but time to wait
$FUNC overvalued
$FUNC what a horse shit show!
$FUNC bounce it!!
$FUNC Buying more