First United Corp (NQ: FUNC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	7.145	7.164	7.071	7.145	10,785	+0.07(+1.05%)
Oct 29, 2015	7.046	7.145	6.963	7.071	8,825	-0.04(-0.58%)
Oct 28, 2015	6.984	7.112	6.831	7.112	22,574	+0.33(+4.88%)
Oct 27, 2015	6.798	6.864	6.781	6.781	2,326	+0.00(+0.00%)
Oct 26, 2015	6.963	6.980	6.781	6.781	4,869	-0.03(-0.48%)
Oct 23, 2015	6.798	6.823	6.790	6.814	2,438	+0.03(+0.49%)
Oct 22, 2015	6.633	6.781	6.633	6.781	8,437	+0.12(+1.74%)
Oct 21, 2015	6.699	6.699	6.666	6.666	2,574	-0.03(-0.49%)
Oct 20, 2015	6.633	6.699	6.633	6.699	1,991	+0.00(+0.00%)
Oct 19, 2015	6.699	6.699	6.616	6.699	10,586	+0.04(+0.62%)
Oct 16, 2015	6.657	6.699	6.583	6.657	5,107	+0.01(+0.19%)
Oct 15, 2015	6.798	6.798	6.542	6.645	15,967	-0.01(-0.19%)
Oct 14, 2015	6.666	6.666	6.657	6.657	1,845	-0.05(-0.74%)
Oct 13, 2015	6.684	6.707	6.666	6.707	3,580	-0.00(-0.00%)
Oct 09, 2015	6.707	6.707	6.707	6.707	1	-0.05(-0.73%)
Oct 08, 2015	6.732	6.757	6.732	6.757	3,385	+0.02(+0.37%)
Oct 07, 2015	6.773	6.773	6.699	6.732	1,303	+0.02(+0.25%)
Oct 06, 2015	6.682	6.740	6.682	6.715	2,223	-0.07(-0.98%)
Oct 05, 2015	6.748	6.781	6.624	6.781	7,078	+0.03(+0.49%)
Oct 02, 2015	6.666	6.748	6.624	6.748	4,136	+0.07(+1.12%)
Oct 01, 2015	6.750	6.750	6.674	6.674	848	-0.11(-1.59%)
Sep 30, 2015	6.682	6.782	6.682	6.782	1,146	+0.07(+1.11%)
Sep 29, 2015	6.732	6.748	6.657	6.707	8,182	-0.07(-1.10%)
Sep 28, 2015	6.708	6.781	6.707	6.781	5,025	-0.12(-1.80%)
Sep 25, 2015	6.724	6.906	6.666	6.906	1,839	+0.22(+3.34%)
Sep 24, 2015	6.687	6.798	6.667	6.682	2,818	-0.06(-0.86%)
Sep 23, 2015	6.781	6.781	6.666	6.740	18,233	+0.00(+0.00%)
Sep 22, 2015	6.666	6.806	6.666	6.740	7,389	-0.01(-0.12%)
Sep 21, 2015	6.765	6.765	6.666	6.748	6,542	+0.04(+0.62%)
Sep 18, 2015	6.724	6.757	6.666	6.707	12,311	-0.07(-1.10%)
Sep 17, 2015	6.815	6.815	6.707	6.781	3,051	+0.00(+0.00%)
Sep 16, 2015	6.806	6.930	6.722	6.781	9,259	+0.03(+0.49%)
Sep 15, 2015	6.897	6.897	6.757	6.748	1,854	+0.04(+0.62%)
Sep 11, 2015	6.666	6.707	6.707	6.707	71	-0.03(-0.49%)
Sep 10, 2015	6.625	6.633	6.624	6.740	6,284	+0.03(+0.49%)
Sep 09, 2015	6.715	6.906	6.707	6.707	2,692	+0.00(+0.00%)
Sep 08, 2015	6.674	6.740	6.666	6.707	6,004	+0.04(+0.62%)
Sep 04, 2015	6.666	6.666	6.666	6.666	604	-0.01(-0.12%)
Sep 03, 2015	6.666	6.740	6.666	6.674	4,432	-0.01(-0.12%)
Sep 02, 2015	6.740	6.740	6.682	6.682	2,407	-0.04(-0.61%)
Sep 01, 2015	6.641	6.724	6.641	6.724	1,018	+0.02(+0.37%)
Aug 31, 2015	6.715	6.715	6.624	6.699	5,455	-0.02(-0.25%)
Aug 28, 2015	6.707	6.724	6.632	6.715	1,880	-0.01(-0.12%)
Aug 27, 2015	6.831	6.831	6.724	6.724	993	-0.07(-1.00%)
Aug 26, 2015	6.864	6.864	6.707	6.791	2,582	+0.04(+0.63%)
Aug 25, 2015	6.872	6.872	6.666	6.748	7,766	-0.04(-0.61%)
Aug 24, 2015	6.691	6.790	6.657	6.790	15,942	-0.10(-1.44%)
Aug 21, 2015	6.806	6.955	6.798	6.889	8,078	+0.01(+0.12%)
Aug 20, 2015	6.889	6.914	6.823	6.881	25,840	-0.02(-0.36%)
Aug 19, 2015	6.840	6.922	6.839	6.906	13,606	+0.07(+0.97%)
Aug 18, 2015	6.856	6.856	6.839	6.839	2,183	+0.00(+0.00%)
Aug 17, 2015	6.864	6.891	6.839	6.839	1,206	-0.02(-0.36%)
Aug 14, 2015	6.864	6.864	6.864	6.864	598	-0.02(-0.36%)
Aug 13, 2015	6.914	6.939	6.889	6.889	10,550	-0.02(-0.24%)
Aug 12, 2015	6.939	6.939	6.906	6.906	1,209	+0.02(+0.36%)
Aug 10, 2015	6.889	6.881	6.881	6.881	15	+0.00(+0.06%)
Aug 07, 2015	7.071	7.216	6.872	6.877	39,879	-0.14(-1.95%)
Aug 06, 2015	6.988	7.021	6.864	7.013	24,794	+0.02(+0.24%)
Aug 05, 2015	7.063	7.063	6.947	6.997	16,568	-0.01(-0.12%)
Aug 04, 2015	6.915	7.013	6.914	7.005	2,151	+0.07(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.