NasdaqGS - Delayed Quote USD

First United Corporation (FUNC)

22.18 +0.08 (+0.36%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.28 22.54 22.13 22.18 22.18 25,300
Apr 18, 2024 21.95 22.15 21.90 22.10 22.10 59,600
Apr 17, 2024 21.94 22.25 21.90 22.02 22.02 30,000
Apr 16, 2024 0.20 Dividend
Apr 16, 2024 22.44 22.44 21.72 22.01 22.01 19,100
Apr 15, 2024 22.35 22.49 22.07 22.31 22.11 26,700
Apr 12, 2024 22.57 22.58 22.28 22.44 22.24 16,600
Apr 11, 2024 22.47 22.65 22.25 22.44 22.24 22,700
Apr 10, 2024 22.59 22.59 22.08 22.53 22.33 17,500
Apr 9, 2024 22.45 22.88 22.45 22.60 22.40 10,900
Apr 8, 2024 22.69 22.69 22.28 22.55 22.35 29,700
Apr 5, 2024 22.50 22.76 22.40 22.54 22.34 9,100
Apr 4, 2024 22.79 22.82 22.42 22.63 22.43 10,000
Apr 3, 2024 22.83 22.88 22.50 22.50 22.30 25,500
Apr 2, 2024 22.60 23.08 22.45 22.88 22.67 17,900
Apr 1, 2024 22.82 23.06 22.61 22.83 22.63 11,100
Mar 28, 2024 22.68 23.10 22.55 22.91 22.70 10,200
Mar 27, 2024 22.78 22.78 22.45 22.62 22.42 26,100
Mar 26, 2024 22.60 22.88 21.90 22.60 22.40 9,900
Mar 25, 2024 22.44 22.94 22.40 22.70 22.50 23,600
Mar 22, 2024 22.55 22.67 21.81 22.64 22.44 11,900
Mar 21, 2024 22.60 22.95 22.41 22.55 22.35 21,200
Mar 20, 2024 21.92 22.53 21.79 22.53 22.33 48,100
Mar 19, 2024 21.70 21.97 21.70 21.81 21.61 24,200
Mar 18, 2024 22.01 22.05 21.70 21.70 21.51 19,100
Mar 15, 2024 21.94 22.10 21.70 21.87 21.67 35,900
Mar 14, 2024 22.05 22.05 21.78 21.80 21.60 18,000
Mar 13, 2024 22.06 22.30 21.91 22.05 21.85 10,600
Mar 12, 2024 22.19 22.19 21.93 22.16 21.96 13,100
Mar 11, 2024 22.00 22.20 21.98 22.19 21.99 16,100
Mar 8, 2024 21.51 22.58 21.51 22.12 21.92 13,900
Mar 7, 2024 22.61 22.61 22.23 22.28 22.08 12,100
Mar 6, 2024 22.25 22.44 22.00 22.44 22.24 12,100
Mar 5, 2024 21.50 22.61 21.50 22.32 22.12 28,800
Mar 4, 2024 21.55 22.02 21.41 21.69 21.50 34,100
Mar 1, 2024 22.09 22.09 21.55 21.71 21.52 11,600
Feb 29, 2024 21.85 22.32 21.85 22.10 21.90 11,700
Feb 28, 2024 21.82 22.07 21.50 21.80 21.60 32,500
Feb 27, 2024 22.08 22.37 21.80 21.90 21.70 19,500
Feb 26, 2024 21.89 22.23 21.54 21.95 21.75 35,500
Feb 23, 2024 21.55 21.98 21.50 21.80 21.60 24,900
Feb 22, 2024 21.41 21.49 21.30 21.40 21.21 12,800
Feb 21, 2024 21.35 21.47 21.13 21.41 21.22 18,600
Feb 20, 2024 21.19 21.45 21.05 21.30 21.11 33,800
Feb 16, 2024 21.25 21.72 21.07 21.25 21.06 37,600
Feb 15, 2024 21.16 21.93 21.16 21.49 21.30 14,900
Feb 14, 2024 21.52 21.52 21.20 21.21 21.02 12,600
Feb 13, 2024 21.86 21.88 21.10 21.30 21.11 18,900
Feb 12, 2024 21.90 22.47 21.90 22.00 21.80 16,200
Feb 9, 2024 22.32 22.32 21.82 22.07 21.87 25,800
Feb 8, 2024 22.10 22.49 21.91 22.06 21.86 16,200
Feb 7, 2024 22.43 22.43 21.85 22.24 22.04 18,400
Feb 6, 2024 23.16 23.16 22.39 22.39 22.19 38,000
Feb 5, 2024 22.81 22.90 22.52 22.85 22.65 18,100
Feb 2, 2024 22.29 23.01 22.00 22.87 22.66 60,300
Feb 1, 2024 22.57 22.74 21.81 22.50 22.30 18,100
Jan 31, 2024 22.95 22.95 22.59 22.74 22.54 34,100
Jan 30, 2024 22.75 22.95 22.62 22.88 22.67 15,800
Jan 29, 2024 22.73 22.84 22.69 22.75 22.55 18,700
Jan 26, 2024 22.69 22.84 21.15 22.84 22.64 16,300
Jan 25, 2024 22.70 22.84 22.62 22.84 22.64 12,600
Jan 24, 2024 22.65 22.96 22.64 22.89 22.68 11,300
Jan 23, 2024 23.06 23.18 22.61 22.70 22.50 19,100
Jan 22, 2024 23.00 23.37 22.51 23.16 22.95 52,400
Jan 19, 2024 22.00 23.00 22.00 23.00 22.79 50,600
Jan 18, 2024 21.63 22.34 21.49 22.09 21.89 48,800
Jan 17, 2024 0.20 Dividend
Jan 17, 2024 22.00 22.00 21.56 21.89 21.69 54,800
Jan 16, 2024 22.35 22.35 21.90 22.10 21.70 59,000
Jan 12, 2024 22.31 22.50 22.13 22.19 21.79 35,000
Jan 11, 2024 22.40 22.40 22.16 22.40 22.00 10,500
Jan 10, 2024 22.99 22.99 22.33 22.39 21.99 26,400
Jan 9, 2024 22.63 22.94 22.49 22.50 22.10 66,600
Jan 8, 2024 23.30 23.30 22.78 22.82 22.41 21,300
Jan 5, 2024 23.55 23.66 22.90 23.30 22.88 45,300
Jan 4, 2024 23.90 23.94 23.60 23.70 23.27 22,300
Jan 3, 2024 23.83 24.29 23.66 23.85 23.42 22,000
Jan 2, 2024 23.60 24.00 23.26 23.80 23.37 20,200
Dec 29, 2023 23.44 23.69 23.21 23.51 23.09 13,800
Dec 28, 2023 23.11 23.40 23.10 23.20 22.78 8,200
Dec 27, 2023 23.48 23.50 23.02 23.29 22.87 11,500
Dec 26, 2023 22.65 23.26 22.55 23.26 22.84 34,500
Dec 22, 2023 22.19 23.00 22.06 22.94 22.53 21,000
Dec 21, 2023 22.09 22.40 22.00 22.19 21.79 29,100
Dec 20, 2023 22.00 22.44 22.00 22.19 21.79 17,700
Dec 19, 2023 21.93 22.43 21.73 22.09 21.69 9,900
Dec 18, 2023 22.00 22.21 21.80 22.00 21.61 14,200
Dec 15, 2023 21.82 22.35 21.73 22.00 21.61 11,300
Dec 14, 2023 22.09 22.21 21.78 21.95 21.56 11,800
Dec 13, 2023 21.67 22.30 21.50 22.00 21.61 11,400
Dec 12, 2023 21.96 21.96 20.25 21.55 21.16 9,600
Dec 11, 2023 21.50 22.20 21.50 21.73 21.34 15,500
Dec 8, 2023 21.26 22.35 21.26 21.97 21.58 20,600
Dec 7, 2023 21.38 21.50 21.22 21.46 21.08 16,400
Dec 6, 2023 21.08 21.40 21.06 21.22 20.84 25,700
Dec 5, 2023 20.17 21.15 20.12 21.06 20.68 23,400
Dec 4, 2023 19.44 20.24 19.11 20.10 19.74 27,700
Dec 1, 2023 18.50 19.86 18.50 19.45 19.10 20,700
Nov 30, 2023 18.58 18.73 18.45 18.50 18.17 13,800
Nov 29, 2023 18.18 18.48 18.18 18.31 17.98 2,200
Nov 28, 2023 18.05 18.15 18.05 18.15 17.82 8,400
Nov 27, 2023 18.22 18.35 18.20 18.20 17.87 3,000
Nov 24, 2023 18.06 18.38 18.06 18.38 18.05 2,300
Nov 22, 2023 18.01 18.28 18.01 18.28 17.95 1,900
Nov 21, 2023 18.27 18.36 18.05 18.11 17.79 3,200
Nov 20, 2023 18.25 18.50 18.25 18.35 18.02 5,700
Nov 17, 2023 18.50 18.50 18.26 18.32 17.99 1,300
Nov 16, 2023 18.48 18.48 18.26 18.43 18.10 2,200
Nov 15, 2023 18.40 18.65 18.25 18.25 17.92 6,100
Nov 14, 2023 17.94 18.39 17.93 18.33 18.00 21,800
Nov 13, 2023 17.60 17.79 17.60 17.62 17.30 17,400
Nov 10, 2023 17.49 17.73 17.49 17.60 17.28 9,000
Nov 9, 2023 17.44 17.49 17.40 17.49 17.18 2,800
Nov 8, 2023 17.29 17.33 17.25 17.25 16.94 1,300
Nov 7, 2023 17.42 17.45 17.41 17.41 17.10 6,400
Nov 6, 2023 17.00 17.40 17.00 17.10 16.79 2,000
Nov 3, 2023 16.70 17.20 16.64 16.99 16.69 14,700
Nov 2, 2023 16.70 17.00 16.56 16.89 16.59 3,900
Nov 1, 2023 16.46 16.80 16.46 16.60 16.30 5,500
Oct 31, 2023 16.40 16.40 16.36 16.36 16.07 4,100
Oct 30, 2023 16.47 16.67 16.45 16.45 16.15 2,700
Oct 27, 2023 16.41 16.41 16.30 16.32 16.03 15,200
Oct 26, 2023 16.16 16.74 16.15 16.31 16.02 2,300
Oct 25, 2023 16.25 16.30 15.68 16.16 15.87 7,400
Oct 24, 2023 16.30 16.30 16.30 16.30 16.01 800
Oct 23, 2023 16.26 16.32 16.20 16.20 15.91 3,000
Oct 20, 2023 16.25 16.61 16.25 16.35 16.06 25,400
Oct 19, 2023 16.68 16.68 16.50 16.50 16.20 700
Oct 18, 2023 16.42 16.50 16.36 16.36 16.07 9,800
Oct 17, 2023 0.20 Dividend
Oct 17, 2023 16.35 16.66 16.35 16.49 16.19 15,100
Oct 16, 2023 16.84 17.08 16.55 16.65 16.15 8,300
Oct 13, 2023 16.18 16.48 16.18 16.30 15.82 9,800
Oct 12, 2023 16.19 16.34 16.15 16.34 15.85 5,100
Oct 11, 2023 16.20 16.23 16.15 16.16 15.68 6,000
Oct 10, 2023 16.23 16.26 16.23 16.26 15.78 1,400
Oct 9, 2023 16.20 16.38 16.15 16.21 15.73 2,200
Oct 6, 2023 16.28 16.30 16.21 16.30 15.82 5,700
Oct 5, 2023 16.26 16.30 16.20 16.21 15.73 5,200
Oct 4, 2023 16.12 16.20 16.10 16.20 15.72 2,600
Oct 3, 2023 16.21 16.21 16.05 16.12 15.64 3,700
Oct 2, 2023 16.21 16.47 16.18 16.18 15.70 1,800
Sep 29, 2023 16.21 16.23 16.09 16.23 15.75 28,800
Sep 28, 2023 16.18 16.31 16.18 16.20 15.72 3,900
Sep 27, 2023 16.21 16.25 16.19 16.19 15.71 2,800
Sep 26, 2023 16.25 16.25 16.18 16.20 15.72 3,900
Sep 25, 2023 16.20 16.20 16.20 16.20 15.72 1,400
Sep 22, 2023 16.21 16.42 16.20 16.20 15.72 4,700
Sep 21, 2023 16.50 16.50 16.21 16.22 15.74 3,200
Sep 20, 2023 16.21 16.35 16.15 16.26 15.78 9,500
Sep 19, 2023 16.21 16.25 16.16 16.21 15.73 6,600
Sep 18, 2023 16.28 16.30 16.25 16.30 15.82 1,500
Sep 15, 2023 16.45 16.55 16.45 16.49 16.00 22,100
Sep 14, 2023 16.63 16.63 16.40 16.43 15.94 2,300
Sep 13, 2023 16.25 16.35 16.25 16.25 15.77 2,200
Sep 12, 2023 16.25 16.25 16.25 16.25 15.77 1,500
Sep 11, 2023 16.28 16.50 16.24 16.32 15.83 1,500
Sep 8, 2023 16.21 16.35 16.21 16.23 15.75 2,800
Sep 7, 2023 16.21 16.39 16.21 16.21 15.73 2,400
Sep 6, 2023 16.60 16.60 16.25 16.29 15.81 2,300
Sep 5, 2023 16.55 16.75 16.55 16.71 16.21 6,300
Sep 1, 2023 16.99 16.99 16.50 16.55 16.06 1,900
Aug 31, 2023 16.36 16.59 16.23 16.23 15.75 3,800
Aug 30, 2023 16.26 17.00 16.21 16.22 15.74 7,200
Aug 29, 2023 16.27 16.27 16.27 16.27 15.79 400
Aug 28, 2023 16.64 16.64 16.27 16.27 15.79 1,400
Aug 25, 2023 16.59 16.59 16.30 16.31 15.83 2,100
Aug 24, 2023 16.38 16.70 16.38 16.52 16.03 2,900
Aug 23, 2023 16.18 16.43 16.18 16.25 15.77 7,000
Aug 22, 2023 16.36 16.40 16.00 16.21 15.73 23,400
Aug 21, 2023 16.15 16.87 16.15 16.40 15.91 5,200
Aug 18, 2023 16.31 16.31 16.10 16.10 15.62 1,000
Aug 17, 2023 16.29 16.32 16.14 16.32 15.83 1,000
Aug 16, 2023 16.39 16.51 15.99 16.27 15.79 9,100
Aug 15, 2023 16.30 16.49 16.25 16.49 16.00 3,300
Aug 14, 2023 16.71 16.71 16.50 16.54 16.05 3,400
Aug 11, 2023 16.76 16.78 16.66 16.70 16.20 2,900
Aug 10, 2023 16.50 16.98 16.50 16.88 16.38 3,000
Aug 9, 2023 16.94 16.94 16.75 16.75 16.25 2,600
Aug 8, 2023 16.54 16.91 16.54 16.91 16.41 2,300
Aug 7, 2023 16.82 16.92 16.70 16.82 16.32 2,600
Aug 4, 2023 16.83 16.95 16.75 16.80 16.30 5,200
Aug 3, 2023 16.77 16.77 16.77 16.77 16.27 900
Aug 2, 2023 17.13 17.13 16.90 17.00 16.49 6,000
Aug 1, 2023 17.26 17.26 17.15 17.15 16.64 8,100
Jul 31, 2023 17.30 17.30 17.15 17.16 16.65 2,800
Jul 28, 2023 17.13 17.44 17.05 17.12 16.61 2,200
Jul 27, 2023 17.00 17.12 17.00 17.02 16.51 2,700
Jul 26, 2023 16.89 17.45 16.89 17.34 16.82 12,900
Jul 25, 2023 16.75 17.25 16.75 17.09 16.58 12,800
Jul 24, 2023 16.50 16.73 16.50 16.59 16.10 3,500
Jul 21, 2023 16.34 16.50 16.34 16.36 15.87 11,500
Jul 20, 2023 16.04 16.39 16.00 16.38 15.89 4,000
Jul 19, 2023 16.31 16.42 15.98 16.40 15.91 8,400
Jul 18, 2023 16.10 16.25 15.98 16.25 15.77 5,200
Jul 17, 2023 0.20 Dividend
Jul 17, 2023 15.88 16.40 15.01 15.97 15.50 18,700
Jul 14, 2023 15.76 16.44 15.75 16.30 15.62 18,500
Jul 13, 2023 14.88 15.74 14.88 15.58 14.93 29,600
Jul 12, 2023 14.32 14.99 14.32 14.72 14.11 25,100
Jul 11, 2023 13.94 14.34 13.80 14.10 13.51 9,700
Jul 10, 2023 14.11 14.24 13.84 13.86 13.28 5,600
Jul 7, 2023 13.56 14.09 13.56 13.92 13.34 9,600
Jul 6, 2023 13.74 13.75 13.36 13.70 13.13 12,300
Jul 5, 2023 14.30 14.31 13.78 13.78 13.21 29,400
Jul 3, 2023 14.26 14.38 14.15 14.38 13.78 3,500
Jun 30, 2023 14.63 14.63 14.15 14.26 13.67 4,700
Jun 29, 2023 14.73 14.73 14.61 14.61 14.00 2,300
Jun 28, 2023 15.16 15.48 14.70 14.70 14.09 10,100
Jun 27, 2023 15.63 15.63 15.11 15.11 14.48 2,600
Jun 26, 2023 15.39 15.54 15.29 15.29 14.65 4,200
Jun 23, 2023 15.41 15.74 15.39 15.43 14.79 9,100
Jun 22, 2023 15.38 15.55 15.20 15.46 14.82 5,400
Jun 21, 2023 15.64 15.82 15.50 15.62 14.97 5,600
Jun 20, 2023 15.25 15.99 15.21 15.73 15.08 28,500
Jun 16, 2023 15.25 15.30 15.21 15.30 14.66 10,300
Jun 15, 2023 15.18 15.30 15.03 15.25 14.62 20,300
Jun 14, 2023 15.33 15.37 15.03 15.13 14.50 8,200
Jun 13, 2023 15.00 15.39 15.00 15.12 14.49 18,600
Jun 12, 2023 15.51 15.51 15.10 15.24 14.61 16,800
Jun 9, 2023 15.01 16.25 15.01 15.84 15.18 37,900
Jun 8, 2023 15.15 15.92 14.80 15.80 15.14 55,700
Jun 7, 2023 14.02 15.42 13.99 15.16 14.53 24,900
Jun 6, 2023 13.50 13.95 13.50 13.95 13.37 32,300
Jun 5, 2023 13.46 13.52 13.16 13.44 12.88 36,100
Jun 2, 2023 13.31 13.52 13.21 13.34 12.78 9,000
Jun 1, 2023 13.15 13.25 13.00 13.16 12.61 45,800
May 31, 2023 13.36 13.50 12.98 13.02 12.48 28,500
May 30, 2023 13.40 13.46 13.33 13.35 12.79 9,500
May 26, 2023 13.45 13.45 13.25 13.38 12.82 28,800
May 25, 2023 13.23 13.48 13.01 13.41 12.85 34,300
May 24, 2023 13.27 13.49 13.20 13.37 12.81 5,500
May 23, 2023 13.02 13.45 13.02 13.27 12.72 13,700
May 22, 2023 13.26 13.40 13.11 13.11 12.56 9,300
May 19, 2023 13.51 13.70 13.46 13.49 12.93 2,800
May 18, 2023 13.28 13.67 13.28 13.67 13.10 6,700
May 17, 2023 13.23 13.54 12.90 13.54 12.98 21,700
May 16, 2023 12.57 13.16 12.57 12.85 12.31 3,700
May 15, 2023 12.75 13.30 12.56 12.56 12.04 7,400
May 12, 2023 12.80 12.89 12.67 12.70 12.17 6,800
May 11, 2023 12.84 13.05 12.70 12.97 12.43 10,400
May 10, 2023 12.97 12.99 12.60 12.95 12.41 8,400
May 9, 2023 12.82 12.95 12.75 12.77 12.24 21,800
May 8, 2023 13.34 13.39 12.82 12.82 12.29 11,400
May 5, 2023 13.00 13.50 13.00 13.27 12.72 17,800
May 4, 2023 13.54 13.57 12.76 13.06 12.52 10,500
May 3, 2023 13.80 13.98 13.51 13.56 13.00 18,600
May 2, 2023 13.82 14.07 12.56 13.79 13.22 24,900
May 1, 2023 14.99 14.99 14.36 14.36 13.76 13,000
Apr 28, 2023 15.34 15.40 14.61 14.91 14.29 44,100
Apr 27, 2023 15.25 15.73 15.12 15.60 14.95 12,400
Apr 26, 2023 15.89 15.89 15.08 15.15 14.52 22,300
Apr 25, 2023 16.30 16.30 15.90 15.95 15.29 14,700
Apr 24, 2023 16.77 16.77 16.32 16.40 15.72 4,100
Apr 21, 2023 16.68 16.91 16.60 16.60 15.91 94,600
Apr 20, 2023 16.54 16.91 16.50 16.57 15.88 3,900

Related Tickers

MBCN Middlefield Banc Corp.
22.29
+0.68%
 
PEBK Peoples Bancorp of North Carolina, Inc.
27.75
-0.18%
 
OVLY Oak Valley Bancorp
24.30
+4.38%
 
FFMH First Farmers and Merchants Corporation
29.00
0.00%
 
PKBK Parke Bancorp, Inc.
16.55
+1.85%
 
CIZN Citizens Holding Company
7.89
0.00%
 
BCML BayCom Corp
20.02
+0.55%
 
FSBW FS Bancorp, Inc.
31.50
+1.91%
 
HMNF HMN Financial, Inc.
19.75
0.00%
 
FVCB FVCBankcorp, Inc.
10.63
+0.28%