First United Corporation (FUNC) Historical Stock Data
34.16 ↑0.35 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUNC is down -0.11% a day on average. There have been 13 days where First United Corporation closed green and 17 days where FUNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.64 | 34.16 | ↑$0.52 (1.55%) | 33.64 | 34.27 | 31.48K |
| 2024-12-19 | 34.18 | 33.81 | ↓$0.37 (-1.08%) | 33.69 | 35.07 | 31.39K |
| 2024-12-18 | 35.44 | 34.16 | ↓$1.28 (-3.61%) | 34.15 | 35.89 | 28.35K |
| 2024-12-17 | 35.70 | 35.53 | ↓$0.17 (-0.48%) | 35.32 | 35.70 | 16.87K |
| 2024-12-16 | 35.56 | 35.62 | ↑$0.06 (0.17%) | 35.43 | 35.76 | 14.43K |
| 2024-12-13 | 35.52 | 35.56 | ↑$0.04 (0.11%) | 35.37 | 36.14 | 17.80K |
| 2024-12-12 | 35.70 | 35.68 | ↓$0.03 (-0.07%) | 35.60 | 35.89 | 17.78K |
| 2024-12-11 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.80 | 36.11 | 19.67K |
| 2024-12-10 | 35.70 | 35.80 | ↑$0.10 (0.28%) | 35.40 | 35.97 | 21.26K |
| 2024-12-09 | 36.02 | 35.86 | ↓$0.16 (-0.44%) | 35.85 | 36.18 | 19.59K |
| 2024-12-06 | 36.22 | 36.06 | ↓$0.16 (-0.44%) | 35.90 | 36.36 | 17.54K |
| 2024-12-05 | 36.29 | 36.17 | ↓$0.12 (-0.33%) | 36.02 | 36.49 | 19.13K |
| 2024-12-04 | 36.01 | 36.06 | ↑$0.05 (0.14%) | 35.93 | 36.21 | 20.55K |
| 2024-12-03 | 35.70 | 36.01 | ↑$0.31 (0.87%) | 35.70 | 36.20 | 18.45K |
| 2024-12-02 | 35.69 | 35.85 | ↑$0.16 (0.45%) | 35.45 | 35.95 | 28.55K |
| 2024-11-29 | 35.82 | 35.64 | ↓$0.18 (-0.50%) | 35.43 | 35.82 | 9.78K |
| 2024-11-27 | 35.78 | 35.56 | ↓$0.22 (-0.61%) | 35.56 | 35.89 | 16.42K |
| 2024-11-26 | 35.63 | 35.53 | ↓$0.10 (-0.28%) | 35.46 | 35.77 | 24.87K |
| 2024-11-25 | 35.00 | 35.49 | ↑$0.49 (1.40%) | 34.99 | 35.57 | 71.07K |
| 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 |
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