First United Corp (NQ: FUNC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.887	9.887	9.500	9.500	19,230	-0.21(-2.17%)
Jul 30, 2020	9.975	10.18	9.711	9.711	13,373	-0.26(-2.64%)
Jul 29, 2020	10.11	10.19	9.852	9.975	38,940	-0.13(-1.30%)
Jul 28, 2020	9.667	10.28	9.667	10.11	21,601	+0.45(+4.64%)
Jul 27, 2020	9.658	9.693	9.562	9.658	19,799	+0.03(+0.27%)
Jul 24, 2020	9.720	9.825	9.602	9.632	11,492	+0.04(+0.37%)
Jul 23, 2020	9.667	9.834	9.588	9.597	10,127	-0.22(-2.24%)
Jul 22, 2020	9.667	9.984	9.667	9.816	8,833	-0.02(-0.18%)
Jul 21, 2020	9.816	10.00	9.720	9.834	14,034	-0.03(-0.27%)
Jul 20, 2020	9.834	9.878	9.658	9.860	16,039	+0.00(+0.00%)
Jul 17, 2020	9.966	10.36	9.860	9.860	31,178	-0.22(-2.18%)
Jul 16, 2020	10.60	10.60	10.04	10.08	25,975	+0.10(+0.97%)
Jul 15, 2020	10.18	10.42	9.940	9.983	54,267	+0.01(+0.09%)
Jul 14, 2020	10.11	10.11	9.671	9.975	10,030	-0.14(-1.37%)
Jul 13, 2020	10.22	10.43	10.06	10.11	21,526	+0.03(+0.26%)
Jul 10, 2020	9.992	10.27	9.784	10.09	22,097	+0.30(+3.02%)
Jul 09, 2020	10.44	11.04	9.627	9.792	37,699	-0.70(-6.63%)
Jul 08, 2020	10.70	10.74	10.43	10.49	17,110	-0.17(-1.55%)
Jul 07, 2020	11.31	11.31	10.65	10.65	26,747	-0.89(-7.68%)
Jul 06, 2020	11.80	11.93	11.36	11.54	31,738	-0.29(-2.43%)
Jul 02, 2020	12.06	12.06	11.40	11.83	11,393	+0.37(+3.18%)
Jul 01, 2020	11.60	11.72	11.16	11.46	21,289	-0.13(-1.13%)
Jun 30, 2020	11.90	11.94	11.51	11.59	32,651	-0.36(-3.05%)
Jun 29, 2020	12.99	12.99	11.73	11.96	25,721	-0.72(-5.69%)
Jun 26, 2020	13.05	13.47	12.40	12.68	915,546	-0.58(-4.39%)
Jun 25, 2020	12.93	13.47	12.45	13.26	48,579	+0.31(+2.42%)
Jun 24, 2020	13.39	13.47	12.73	12.95	55,191	-0.45(-3.37%)
Jun 23, 2020	13.70	13.86	13.22	13.40	43,950	-0.07(-0.52%)
Jun 22, 2020	12.43	13.85	12.43	13.47	57,699	+0.95(+7.56%)
Jun 19, 2020	12.60	12.69	12.18	12.52	82,865	+0.06(+0.49%)
Jun 18, 2020	13.03	13.03	12.45	12.46	29,704	-0.36(-2.78%)
Jun 17, 2020	12.56	12.82	12.43	12.82	23,708	+0.15(+1.17%)
Jun 16, 2020	12.51	12.82	12.42	12.67	29,951	+0.16(+1.25%)
Jun 15, 2020	12.01	12.51	11.98	12.51	27,086	+0.07(+0.56%)
Jun 12, 2020	12.02	12.82	11.97	12.44	29,117	+0.58(+4.91%)
Jun 11, 2020	12.36	12.54	11.80	11.86	40,237	-0.73(-5.80%)
Jun 10, 2020	12.34	12.82	12.25	12.59	15,094	-0.10(-0.75%)
Jun 09, 2020	12.57	12.86	12.22	12.69	18,118	+0.01(+0.07%)
Jun 08, 2020	12.27	12.86	12.12	12.68	50,116	+0.56(+4.59%)
Jun 05, 2020	12.08	12.21	12.05	12.12	51,445	+0.07(+0.58%)
Jun 04, 2020	12.21	12.21	11.87	12.05	31,693	-0.23(-1.91%)
Jun 03, 2020	12.41	12.51	12.21	12.29	24,765	-0.27(-2.14%)
Jun 02, 2020	12.41	12.69	12.41	12.56	17,018	+0.18(+1.47%)
Jun 01, 2020	11.96	12.69	11.96	12.37	5,981	+0.42(+3.49%)
May 29, 2020	12.36	12.82	11.78	11.96	14,846	-0.28(-2.27%)
May 28, 2020	12.48	12.86	12.22	12.23	7,526	-0.62(-4.80%)
May 27, 2020	12.61	12.86	12.46	12.85	9,134	+0.31(+2.49%)
May 26, 2020	12.03	12.63	11.95	12.54	9,547	+0.55(+4.57%)
May 22, 2020	12.30	12.30	11.81	11.99	12,429	-0.17(-1.43%)
May 21, 2020	12.63	12.63	12.16	12.16	18,648	-0.83(-6.35%)
May 20, 2020	12.66	13.03	12.66	12.99	13,624	-0.01(-0.07%)
May 19, 2020	12.41	13.02	12.41	13.00	9,294	-0.03(-0.20%)
May 18, 2020	12.62	13.02	12.29	13.02	14,931	+0.34(+2.67%)
May 15, 2020	12.36	12.86	12.32	12.69	6,790	+0.11(+0.90%)
May 14, 2020	12.31	12.61	12.31	12.57	10,289	+0.23(+1.83%)
May 13, 2020	12.86	13.22	12.35	12.35	12,192	-0.32(-2.54%)
May 12, 2020	12.25	12.77	12.23	12.67	6,923	+0.07(+0.55%)
May 11, 2020	12.71	13.24	12.24	12.60	6,781	-0.39(-3.01%)
May 08, 2020	12.31	12.99	11.97	12.99	10,588	+0.42(+3.32%)
May 07, 2020	13.08	13.08	12.34	12.57	14,714	-0.50(-3.85%)
May 06, 2020	12.80	13.08	12.34	13.08	9,808	+0.10(+0.74%)
May 05, 2020	13.26	13.26	12.28	12.98	24,242	-0.14(-1.06%)
May 04, 2020	13.26	13.26	12.63	13.12	2,634	-0.43(-3.20%)

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.