First United Corp (NQ: FUNC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.22	15.22	14.88	15.10	15,842	-0.08(-0.55%)
Oct 30, 2018	14.85	15.24	14.69	15.18	8,873	+0.28(+1.86%)
Oct 29, 2018	14.70	14.91	14.63	14.91	4,495	+0.39(+2.72%)
Oct 26, 2018	14.50	15.05	14.39	14.51	6,795	-0.18(-1.26%)
Oct 25, 2018	14.83	14.94	14.30	14.70	12,274	+0.00(+0.00%)
Oct 24, 2018	14.71	15.18	14.70	14.70	4,947	-0.30(-2.01%)
Oct 23, 2018	15.08	15.77	14.72	15.00	18,770	-0.28(-1.81%)
Oct 22, 2018	15.36	15.47	15.15	15.27	8,283	-0.08(-0.55%)
Oct 19, 2018	15.49	15.72	15.36	15.36	7,034	-0.23(-1.45%)
Oct 18, 2018	15.48	15.64	15.35	15.58	4,464	+0.03(+0.16%)
Oct 17, 2018	15.74	15.95	15.37	15.56	6,616	-0.17(-1.07%)
Oct 16, 2018	15.94	15.94	15.52	15.73	10,294	-0.10(-0.64%)
Oct 15, 2018	15.52	15.83	15.39	15.83	5,887	+0.34(+2.22%)
Oct 12, 2018	15.77	15.77	15.48	15.48	9,060	-0.22(-1.39%)
Oct 11, 2018	16.15	16.15	15.70	15.70	6,878	-0.51(-3.14%)
Oct 10, 2018	16.50	16.50	16.21	16.21	5,956	-0.28(-1.67%)
Oct 09, 2018	15.89	16.62	15.89	16.49	9,432	+0.51(+3.19%)
Oct 08, 2018	15.54	16.10	15.54	15.98	15,465	+0.37(+2.35%)
Oct 05, 2018	15.69	15.70	15.58	15.61	5,270	+0.04(+0.27%)
Oct 04, 2018	16.00	16.00	15.42	15.57	7,858	-0.29(-1.84%)
Oct 03, 2018	15.44	15.96	15.38	15.86	56,040	+0.52(+3.37%)
Oct 02, 2018	15.46	15.53	15.28	15.34	16,847	-0.15(-0.97%)
Oct 01, 2018	15.67	15.67	15.45	15.49	4,854	-0.20(-1.28%)
Sep 28, 2018	15.40	15.69	15.40	15.69	5,510	+0.33(+2.17%)
Sep 27, 2018	15.28	15.48	15.28	15.36	14,541	+0.00(+0.00%)
Sep 26, 2018	15.53	15.69	15.28	15.36	4,590	+0.04(+0.27%)
Sep 25, 2018	15.69	15.78	15.32	15.32	15,056	-0.29(-1.87%)
Sep 24, 2018	15.78	15.78	15.40	15.61	8,260	-0.25(-1.58%)
Sep 21, 2018	15.36	15.86	15.32	15.86	35,099	+0.42(+2.70%)
Sep 20, 2018	15.28	15.52	15.28	15.44	6,903	+0.08(+0.54%)
Sep 19, 2018	15.40	15.48	15.23	15.36	5,131	-0.08(-0.54%)
Sep 18, 2018	15.65	15.65	15.44	15.44	3,671	-0.17(-1.07%)
Sep 17, 2018	15.65	15.65	15.61	15.61	5,328	-0.04(-0.27%)
Sep 14, 2018	15.69	15.71	15.65	15.65	13,297	-0.04(-0.27%)
Sep 13, 2018	15.74	15.82	15.65	15.69	6,018	-0.17(-1.05%)
Sep 12, 2018	15.69	15.86	15.69	15.86	7,567	-0.08(-0.52%)
Sep 11, 2018	15.82	15.94	15.69	15.94	6,017	+0.08(+0.53%)
Sep 10, 2018	15.99	16.03	15.84	15.86	4,798	-0.17(-1.04%)
Sep 07, 2018	16.19	16.19	16.03	16.03	5,869	-0.21(-1.29%)
Sep 06, 2018	16.32	16.36	16.24	16.24	3,356	-0.21(-1.27%)
Sep 05, 2018	16.40	16.49	16.40	16.44	3,662	-0.08(-0.51%)
Sep 04, 2018	16.82	16.83	16.53	16.53	7,859	-0.29(-1.74%)
Aug 31, 2018		16.82	16.82	16.82	0	+0.00(+0.00%)
Aug 30, 2018	16.74	16.90	16.74	16.82	2,795	+0.08(+0.50%)
Aug 29, 2018	16.90	16.90	16.62	16.74	5,200	-0.17(-0.99%)
Aug 28, 2018	17.28	17.28	16.78	16.90	2,646	-0.21(-1.22%)
Aug 27, 2018	17.20	17.20	17.11	17.11	5,430	+0.00(+0.00%)
Aug 24, 2018	17.20	17.20	16.99	17.11	3,234	+0.04(+0.24%)
Aug 23, 2018	16.95	17.24	16.95	17.07	7,018	-0.04(-0.24%)
Aug 22, 2018	17.15	17.28	17.07	17.11	7,590	-0.17(-0.97%)
Aug 21, 2018	17.28	17.49	17.28	17.28	7,113	+0.00(+0.00%)
Aug 20, 2018	16.78	17.28	16.78	17.28	3,446	+0.38(+2.22%)
Aug 17, 2018	17.15	17.15	16.70	16.90	22,521	-0.38(-2.17%)
Aug 16, 2018	16.70	17.28	16.70	17.28	6,470	+0.79(+4.81%)
Aug 15, 2018	16.65	16.70	16.40	16.49	9,428	-0.25(-1.50%)
Aug 14, 2018	16.83	16.83	16.61	16.74	8,543	+0.04(+0.25%)
Aug 13, 2018	16.67	16.95	16.67	16.70	5,545	-0.13(-0.74%)
Aug 10, 2018	16.90	16.98	16.72	16.82	11,021	-0.25(-1.47%)
Aug 09, 2018	16.82	17.20	16.82	17.07	5,904	+0.46(+2.76%)
Aug 08, 2018	16.38	16.65	16.32	16.61	4,055	+0.00(+0.00%)
Aug 07, 2018	16.61	16.61	16.44	16.61	5,450	+0.00(+0.00%)
Aug 06, 2018	16.50	16.61	16.41	16.61	5,521	+0.21(+1.27%)
Aug 03, 2018	16.07	16.49	16.07	16.40	16,651	+0.33(+2.08%)
Aug 02, 2018	15.99	16.11	15.99	16.07	2,871	+0.17(+1.05%)

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.