FUNC - First United Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.0020.2019.5319.5319.5315,700
Jul 16, 20190.09 Dividend
Jul 15, 201919.7319.9719.7319.8919.804,700
Jul 12, 201919.6019.9019.6019.7319.648,500
Jul 11, 201919.7719.8519.4819.5519.4610,900
Jul 10, 201919.8019.9919.8019.8619.774,900
Jul 09, 201919.6820.0019.5019.7119.6220,900
Jul 08, 201919.5119.6719.5019.6419.5516,600
Jul 05, 201919.5119.6819.5019.6819.599,900
Jul 03, 201919.4419.6519.3619.5319.445,600
Jul 02, 201919.1219.6519.1119.4119.3217,000
Jul 01, 201919.9020.0019.0319.0318.9414,700
Jun 28, 201918.9020.4918.9019.7119.62792,200
Jun 27, 201918.5919.1018.5419.0018.9155,700
Jun 26, 201918.5018.8518.4418.5118.4364,900
Jun 25, 201918.5018.6818.3518.3518.2741,700
Jun 24, 201918.5218.7618.4518.5018.4229,800
Jun 21, 201918.7418.8018.5018.5018.4231,100
Jun 20, 201918.3818.9918.3518.9818.8914,900
Jun 19, 201918.9518.9518.2518.3618.2828,800
Jun 18, 201918.8219.1518.8219.1019.0112,100
Jun 17, 201919.0819.0818.7919.0018.9122,500
Jun 14, 201919.0619.1718.8319.0818.9917,300
Jun 13, 201918.8819.2218.8819.1019.0122,900
Jun 12, 201919.2419.2618.9019.0518.9621,600
Jun 11, 201919.0519.3718.7719.3719.2821,100
Jun 10, 201918.8119.0018.6618.9018.8114,600
Jun 07, 201918.4218.5818.2518.4718.399,800
Jun 06, 201918.2518.8518.2018.3518.2718,300
Jun 05, 201918.6718.6718.1018.1218.0410,700
Jun 04, 201918.3718.7617.9218.6218.548,800
Jun 03, 201917.7618.4617.7518.4618.3810,000
May 31, 201918.3218.4017.6218.0017.9215,400
May 30, 201918.0018.1517.9518.1518.079,700
May 29, 201918.1818.3118.0018.0017.928,700
May 28, 201918.3618.3718.0118.3018.226,900
May 24, 201918.1118.1818.0018.1618.089,300
May 23, 201918.2518.2517.5117.5117.4313,500
May 22, 201918.3018.3617.9618.2518.179,200
May 21, 201918.3318.7417.8518.3018.227,900
May 20, 201918.2518.6018.0218.2518.1714,000
May 17, 201918.2718.5118.0418.2018.128,300
May 16, 201918.5418.5518.1918.3918.318,600
May 15, 201918.5018.6418.2018.6418.567,400
May 14, 201918.5718.9918.5018.5918.5111,200
May 13, 201918.5018.5718.3818.5018.4216,800
May 10, 201918.6518.6518.5018.6018.529,500
May 09, 201918.5618.7018.4118.5818.508,700
May 08, 201918.7318.9018.5018.7418.667,200
May 07, 201918.9919.0018.3918.6418.5610,700
May 06, 201918.6018.9618.4318.9018.816,200
May 03, 201918.2218.7618.2218.6718.5912,800
May 02, 201918.8819.0018.5818.6718.5913,000
May 01, 201918.9919.0018.6818.8018.7111,200
Apr 30, 201918.9919.0018.5118.9218.8320,900
Apr 29, 201918.7319.0018.6718.9918.906,500
Apr 26, 201918.5018.9218.2418.9218.839,000
Apr 25, 201918.7718.7718.3618.5218.445,400
Apr 24, 201918.8718.9018.7618.7818.703,800
Apr 23, 201918.8519.0018.7618.9918.905,600
Apr 22, 201918.5018.6618.4318.5018.429,900
Apr 18, 201918.4518.6918.3618.4818.408,600
Apr 17, 201918.4918.6918.3618.5018.4232,500
Apr 16, 201918.1618.7018.1618.4318.357,700
Apr 16, 20190.09 Dividend
Apr 15, 201918.5418.5517.9418.5018.338,300
Apr 12, 201918.2818.5318.1318.2518.085,500
Apr 11, 201918.3018.5518.0818.1317.967,100
Apr 10, 201918.0018.4618.0018.3018.1325,700
Apr 09, 201917.6617.9917.5017.8117.649,200
Apr 08, 201917.3817.7417.3817.6217.455,100
Apr 05, 201917.4817.7517.2917.7417.5711,400
Apr 04, 201917.5917.5917.3617.4617.303,000
Apr 03, 201917.3317.5517.3117.4617.305,300
Apr 02, 201917.1017.3217.1017.3217.1611,400
Apr 01, 201917.3317.3517.1117.2817.129,200
Mar 29, 201917.3117.3817.2517.2617.106,900
Mar 28, 201917.3917.6217.1217.4917.3314,900
Mar 27, 201917.5517.7517.5317.6517.4811,600
Mar 26, 201916.9617.5516.9417.5317.3798,800
Mar 25, 201916.9616.9616.7516.8016.647,800
Mar 22, 201917.4017.6016.7616.7616.6015,300
Mar 21, 201917.7117.7117.3717.4017.247,200
Mar 20, 201917.5017.5117.0817.4217.2610,000
Mar 19, 201917.9117.9117.5017.5017.343,500
Mar 18, 201917.5117.9517.3017.6717.5012,200
Mar 15, 201917.5317.9617.4817.4817.3227,000
Mar 14, 201917.5017.7417.1917.5617.4011,700
Mar 13, 201917.5917.8817.2117.4217.267,900
Mar 12, 201917.3017.7617.2517.6017.446,800
Mar 11, 201916.9117.5016.9117.3017.145,700
Mar 08, 201916.9517.2916.8517.0116.855,500
Mar 07, 201917.0117.0317.0017.0016.848,900
Mar 06, 201917.0817.1217.0017.1116.9512,300
Mar 05, 201917.1117.1317.1117.1216.963,500
Mar 04, 201917.3917.6117.0817.1216.9610,300
Mar 01, 201917.3317.4516.9917.3117.1514,100
Feb 28, 201917.7017.7017.3017.3017.149,600
Feb 27, 201917.4917.7317.4017.5817.4214,300
Feb 26, 201917.5417.6117.4817.4817.327,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...