First United Corporation (FUNC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.81 | 15.9748427673 | 23.85 | 27.99 | 23.765 | 29603 | 26.2356731 | CS |
| 4 | 7.37 | 36.3233119763 | 20.29 | 27.99 | 20.06 | 21082 | 23.72666083 | CS |
| 12 | 4.95 | 21.7965653897 | 22.71 | 27.99 | 19.17 | 24196 | 21.53467676 | CS |
| 26 | 4.97 | 21.9039224328 | 22.69 | 27.99 | 19.17 | 23589 | 21.90634092 | CS |
| 52 | 10.48 | 61.0011641444 | 17.18 | 27.99 | 15.675 | 17421 | 21.41387007 | CS |
| 156 | 10.63 | 62.4192601292 | 17.03 | 27.99 | 12.56 | 12541 | 19.86848673 | CS |
| 260 | 7.64 | 38.1618381618 | 20.02 | 27.99 | 10.7435 | 17068 | 18.84251828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 27.68 | 1.07 | 4.02 | 26.61 | 27.74 | 26.61 | 23971 |
| 1721860500 | 26.61 | 0.01 | 0.04 | 26.59 | 27.7 | 26.33 | 44996 |
| 1721774100 | 26.6 | 2.59 | 10.79 | 24.17 | 26.6 | 24.06 | 49108 |
| 1721687700 | 24.01 | 0 | 0.00 | 24.05 | 24.26 | 23.765 | 19239 |
| 1721428500 | 24.01 | 0.25 | 1.03 | 23.8 | 24.24 | 23.7 | 14793 |
| 1721342100 | 23.765 | -0.31 | -1.27 | 23.23 | 24.11 | 23.23 | 34724 |
| 1721255700 | 24.07 | 0.87 | 3.75 | 23.22 | 24.209 | 23.22 | 50420 |
| 1721169300 | 23.2 | 0.77 | 3.43 | 22.62 | 23.5 | 22.5 | 26459 |
| 1721082900 | 22.43 | 0.43 | 1.95 | 22 | 22.6 | 21.99 | 20726 |
| 1720823700 | 22 | 0.36 | 1.66 | 21.7 | 22 | 21.63 | 15676 |
| 1720737300 | 21.64 | 1.04 | 5.05 | 20.7 | 21.66 | 20.7 | 14883 |
| 1720650900 | 20.6 | 0.1 | 0.49 | 20.51 | 20.91 | 20.31 | 24248 |
| 1720564500 | 20.5 | 0.1 | 0.49 | 20.33 | 20.66 | 20.25 | 5748 |
| 1720478100 | 20.4 | -0.11 | -0.54 | 20.52 | 20.75 | 20.06 | 17751 |
| 1720218900 | 20.51 | -0.01 | -0.05 | 20.46 | 20.5965 | 20.365 | 5982 |
| 1720040640 | 20.52 | 0 | 0.00 | 20.55 | 20.55 | 20.45 | 6133 |
| 1719959700 | 20.52 | 0.1 | 0.49 | 20.43 | 20.65 | 20.35 | 5167 |
| 1719873300 | 20.42 | 0.23 | 1.14 | 20.35 | 20.9 | 20.07 | 11035 |
| 1719614100 | 20.19 | 0 | 0.00 | 20.19 | 20.19 | 20.19 | 0 |
| 1719527700 | 20.19 | 0.14 | 0.70 | 19.94 | 20.42 | 19.94 | 13396 |
| 1719441300 | 20.05 | 0.36 | 1.83 | 19.61 | 20.11 | 19.17 | 14709 |
| 1719354900 | 19.69 | 0.13 | 0.66 | 19.5 | 19.695 | 19.31 | 7131 |
| 1719268500 | 19.56 | 0.16 | 0.82 | 19.5 | 19.65 | 19.5 | 24346 |
| 1719009300 | 19.4 | -0.08 | -0.41 | 19.53 | 19.55 | 19.26 | 36798 |
| 1718922900 | 19.48 | -0.12 | -0.61 | 19.63 | 19.74 | 19.4 | 14681 |
| 1718750100 | 19.6 | -0.13 | -0.66 | 19.895 | 20.17 | 19.6 | 20514 |
| 1718663700 | 19.73 | 0.01 | 0.05 | 19.65 | 19.76 | 19.52 | 14907 |
| 1718404500 | 19.72 | -0.1 | -0.50 | 19.75 | 19.85 | 19.34 | 19700 |
| 1718318100 | 19.82 | -0.05 | -0.25 | 19.88 | 19.96 | 19.7 | 8192 |
| 1718231700 | 19.87 | 0.15 | 0.76 | 19.85 | 20.37 | 19.85 | 6480 |
| 1718145300 | 19.72 | -0.11 | -0.55 | 19.89 | 20.02 | 19.57 | 20991 |
| 1718058900 | 19.83 | -0.28 | -1.39 | 19.96 | 19.97 | 19.73 | 19510 |
| 1717799700 | 20.11 | 0.24 | 1.21 | 19.87 | 20.16 | 19.76 | 13806 |
| 1717713300 | 19.87 | -0.04 | -0.20 | 19.86 | 20 | 19.75 | 9179 |
| 1717626900 | 19.91 | 0.08 | 0.40 | 19.92 | 19.98 | 19.71 | 8995 |
| 1717540500 | 19.83 | -0.23 | -1.15 | 19.92 | 20.22 | 19.5 | 35872 |
| 1717454100 | 20.06 | 0.02 | 0.10 | 20.17 | 20.95 | 19.69 | 43122 |
| 1717194900 | 20.04 | -0.01 | -0.05 | 20.115 | 20.3 | 20.01 | 12369 |
| 1717108500 | 20.05 | 0.09 | 0.45 | 19.97 | 20.29 | 19.835 | 20582 |
| 1717022100 | 19.96 | -0.03 | -0.15 | 19.86 | 20.28 | 19.75 | 221170 |
| 1716935700 | 19.99 | -1.52 | -7.07 | 21.38 | 21.7 | 19.55 | 80249 |
| 1716590100 | 21.51 | 0.01 | 0.05 | 21.45 | 21.8 | 21.45 | 9236 |
| 1716503700 | 21.5 | -0.36 | -1.65 | 21.85 | 22 | 21.465 | 27232 |
| 1716417300 | 21.86 | -0.04 | -0.18 | 21.88 | 22.05 | 21.8 | 18341 |
| 1716330900 | 21.9 | -0.13 | -0.59 | 22.08 | 22.18 | 21.7 | 25538 |
| 1716244500 | 22.03 | -0.21 | -0.94 | 22.26 | 22.26 | 22.03 | 16895 |
| 1715985300 | 22.24 | -0.05 | -0.22 | 22.25 | 22.33 | 22.2 | 10229 |
| 1715898900 | 22.29 | -0.11 | -0.49 | 22.35 | 22.48 | 22.24 | 14090 |
| 1715812500 | 22.4 | 0.01 | 0.04 | 22.4 | 22.6 | 22.27 | 21321 |
| 1715726100 | 22.39 | 0.01 | 0.04 | 22.4 | 22.5 | 22.35 | 20062 |
| 1715639700 | 22.38 | -0.1 | -0.44 | 22.48 | 22.579 | 22.38 | 18636 |
| 1715380500 | 22.48 | -0.04 | -0.18 | 22.52 | 22.69 | 22.48 | 11155 |
| 1715294100 | 22.52 | -0.01 | -0.04 | 22.5 | 22.74 | 22.49 | 34514 |
| 1715207700 | 22.53 | -0.01 | -0.04 | 22.59 | 22.6 | 22.5 | 26902 |
| 1715121300 | 22.54 | -0.07 | -0.31 | 22.6 | 22.7 | 22.54 | 21717 |
| 1715034900 | 22.61 | -0.08 | -0.35 | 22.78 | 22.78 | 22.61 | 24355 |
| 1714775700 | 22.69 | 0.06 | 0.27 | 22.71 | 22.89 | 22.69 | 12492 |
| 1714689300 | 22.63 | 0.06 | 0.27 | 22.56 | 22.84 | 22.52 | 22384 |
| 1714602900 | 22.57 | -0.02 | -0.09 | 22.59 | 22.88 | 22.57 | 17528 |
| 1714516500 | 22.59 | -0.05 | -0.22 | 22.63 | 22.75 | 22.5 | 45466 |
| 1714430100 | 22.64 | 0.12 | 0.53 | 22.51 | 22.79 | 22.51 | 23132 |
| 1714170900 | 22.52 | 0.24 | 1.08 | 22.29 | 22.67 | 22.125 | 29574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
