First United Corporation Common Stockのデータ

First United Corporation Common Stockの基本情報

名前 First United Corporation Common Stock
ティッカー FUNC
国 United States
上場年 nan
セクター Finance

First United Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.1 16.5 17.1 16.55 8100.0 16.55
2021-02-12 16.6 16.16 16.25 16.5 7700.0 16.5
2021-02-11 16.93 16.29 16.68 16.29 6800.0 16.29
2021-02-10 16.77 16.41 16.77 16.57 5600.0 16.57
2021-02-09 17.46 16.45 17.46 16.45 7900.0 16.45
2021-02-08 17.21 16.66 16.77 17.21 7200.0 17.21
2021-02-05 16.86 16.68 16.75 16.86 9500.0 16.86
2021-02-04 16.9 16.25 16.25 16.64 8300.0 16.64
2021-02-03 16.53 16.15 16.49 16.25 10700.0 16.25
2021-02-02 16.47 15.77 15.93 16.44 11000.0 16.44
2021-02-01 16.06 15.55 15.55 15.72 18100.0 15.72
2021-01-29 16.24 15.63 15.78 15.63 12100.0 15.63
2021-01-28 15.84 15.74 15.84 15.78 12200.0 15.78
2021-01-27 15.83 15.3 15.72 15.69 20900.0 15.69
2021-01-26 16.31 15.62 16.31 15.92 16500.0 15.92
2021-01-25 16.34 15.93 16.11 16.0 13400.0 16.0
2021-01-22 16.2 15.89 15.92 16.15 11200.0 16.15
2021-01-21 16.7 15.77 16.29 15.97 12400.0 15.97
2021-01-20 16.79 16.2 16.75 16.29 13900.0 16.29
2021-01-19 17.25 16.54 17.25 16.61 13500.0 16.61
2021-01-15 17.44 16.94 17.05 17.05 10000.0 17.05
2021-01-14 17.51 17.02 17.13 17.22 7900.0 17.22
2021-01-13 17.45 17.11 17.41 17.12 14100.0 16.99
2021-01-12 17.9 17.25 17.25 17.9 13700.0 17.76
2021-01-11 17.44 17.13 17.13 17.15 15500.0 17.02
2021-01-08 17.1 16.59 16.78 16.92 13400.0 16.79
2021-01-07 16.95 16.51 16.69 16.57 13900.0 16.44
2021-01-06 17.15 16.35 16.47 16.4 26100.0 16.28
2021-01-05 16.27 15.43 15.43 16.25 4500.0 16.13
2021-01-04 15.86 15.45 15.59 15.6 16800.0 15.48
2020-12-31 15.76 15.37 15.37 15.5 5800.0 15.38
2020-12-30 15.65 15.37 15.45 15.49 9000.0 15.37
2020-12-29 16.27 15.36 16.27 15.36 6600.0 15.24
2020-12-28 16.58 16.05 16.1 16.09 14900.0 15.97
2020-12-24 16.14 16.0 16.04 16.0 2000.0 15.88
2020-12-23 16.19 16.04 16.11 16.04 6100.0 15.92
2020-12-22 16.52 16.0 16.52 16.09 10400.0 15.97
2020-12-21 17.16 16.52 17.16 16.55 12700.0 16.42
2020-12-18 17.51 16.22 16.5 17.44 82400.0 17.31
2020-12-17 16.48 16.14 16.29 16.46 5700.0 16.34
2020-12-16 16.6 16.16 16.6 16.46 9300.0 16.34
2020-12-15 16.64 16.08 16.08 16.46 8900.0 16.34
2020-12-14 16.23 15.97 16.06 15.97 8400.0 15.85
2020-12-11 16.1 15.97 16.1 15.97 5800.0 15.85
2020-12-10 16.5 15.79 15.92 16.41 16800.0 16.29
2020-12-09 16.63 15.96 16.63 15.96 15600.0 15.84
2020-12-08 16.56 16.42 16.46 16.49 11700.0 16.36
2020-12-07 16.93 16.12 16.35 16.69 16300.0 16.56
2020-12-04 16.5 16.06 16.25 16.35 9300.0 16.23
2020-12-03 16.38 15.63 15.63 16.0 25000.0 15.88
2020-12-02 15.59 15.45 15.45 15.51 10900.0 15.39
2020-12-01 15.61 15.4 15.44 15.5 8100.0 15.38
2020-11-30 15.56 15.28 15.56 15.28 7400.0 15.16
2020-11-27 15.69 15.28 15.3 15.69 2500.0 15.57
2020-11-25 15.83 15.35 15.35 15.5 22900.0 15.38
2020-11-24 15.88 15.12 15.35 15.6 24200.0 15.48
2020-11-23 15.32 14.9 15.06 15.2 5800.0 15.08
2020-11-20 14.98 14.75 14.81 14.76 5000.0 14.65
2020-11-19 15.2 14.8 15.19 15.15 3200.0 15.03
2020-11-18 15.41 14.88 15.12 15.16 6000.0 15.04
2020-11-17 15.43 14.55 14.55 15.06 16700.0 14.95
2020-11-16 14.56 13.61 13.65 14.56 16900.0 14.45
2020-11-13 13.88 13.33 13.46 13.33 12900.0 13.23
2020-11-12 13.93 12.93 13.93 13.24 21400.0 13.14
2020-11-11 14.3 13.55 14.3 14.21 10100.0 14.1
2020-11-10 14.3 13.5 13.5 14.21 36100.0 14.1
2020-11-09 14.3 13.29 14.04 13.34 13500.0 13.24
2020-11-06 13.79 13.19 13.28 13.19 3500.0 13.09
2020-11-05 13.51 13.06 13.06 13.18 5700.0 13.08
2020-11-04 13.64 13.24 13.42 13.5 6900.0 13.4
2020-11-03 13.69 12.83 12.86 13.69 25900.0 13.59
2020-11-02 12.51 11.99 12.3 12.51 11500.0 12.42
2020-10-30 12.29 11.92 12.0 11.92 3500.0 11.83
2020-10-29 12.19 11.51 11.99 11.99 7700.0 11.9
2020-10-28 13.21 11.82 12.81 11.93 8500.0 11.84
2020-10-27 13.06 12.84 13.01 12.86 3000.0 12.76
2020-10-26 13.19 12.82 12.92 13.13 5700.0 13.03
2020-10-23 13.53 13.3 13.3 13.47 3700.0 13.37
2020-10-22 13.29 13.09 13.09 13.13 6700.0 13.03
2020-10-21 13.25 13.1 13.15 13.25 2500.0 13.15
2020-10-20 13.36 13.18 13.18 13.3 2600.0 13.2
2020-10-19 13.56 13.01 13.56 13.04 2000.0 12.94
2020-10-16 13.65 12.66 12.93 13.45 20800.0 13.35
2020-10-15 13.13 12.8 12.86 13.06 4700.0 12.96
2020-10-14 13.12 12.86 13.11 12.88 4300.0 12.65
2020-10-13 13.19 12.82 12.92 13.13 7200.0 12.9
2020-10-12 13.06 12.39 12.39 13.05 11200.0 12.82
2020-10-09 12.72 12.46 12.46 12.57 1200.0 12.35
2020-10-08 12.84 12.13 12.13 12.75 11500.0 12.53
2020-10-07 12.71 12.07 12.5 12.69 8500.0 12.47
2020-10-06 12.7 12.02 12.08 12.38 12800.0 12.16
2020-10-05 12.12 11.91 11.94 12.07 12300.0 11.86
2020-10-02 11.87 11.66 11.68 11.81 5500.0 11.6
2020-10-01 12.13 11.6 11.6 11.78 26000.0 11.57
2020-09-30 11.81 11.71 11.81 11.71 1500.0 11.5
2020-09-29 11.89 11.62 11.85 11.73 7600.0 11.52
2020-09-28 11.93 11.6 11.6 11.72 10400.0 11.51
2020-09-25 11.68 11.38 11.42 11.56 9900.0 11.36
2020-09-24 11.55 11.37 11.39 11.4 28400.0 11.2
2020-09-23 11.56 11.37 11.4 11.37 20300.0 11.17
2020-09-22 11.61 11.25 11.47 11.35 19500.0 11.15
2020-09-21 11.87 11.3 11.31 11.39 17000.0 11.19
2020-09-18 11.89 11.18 11.4 11.54 136400.0 11.34
2020-09-17 11.32 11.17 11.17 11.32 11600.0 11.12
2020-09-16 11.33 11.0 11.01 11.26 15100.0 11.06
2020-09-15 11.14 10.97 11.02 11.04 9700.0 10.85
2020-09-14 11.12 10.97 11.0 11.11 9600.0 10.91
2020-09-11 11.17 10.81 11.17 10.91 16300.0 10.72
2020-09-10 11.25 11.0 11.08 11.0 9000.0 10.81
2020-09-09 11.15 11.02 11.02 11.15 5800.0 10.95
2020-09-08 11.15 10.97 11.07 11.1 5900.0 10.9
2020-09-04 11.15 10.83 11.07 11.15 22600.0 10.95
2020-09-03 11.15 10.82 11.04 10.97 11200.0 10.78
2020-09-02 11.27 10.99 11.27 11.02 13600.0 10.83
2020-09-01 11.55 11.11 11.49 11.32 12700.0 11.12
2020-08-31 11.65 11.45 11.5 11.45 18900.0 11.25
2020-08-28 11.6 11.37 11.38 11.6 19400.0 11.4
2020-08-27 11.57 11.38 11.56 11.38 26400.0 11.18
2020-08-26 11.59 11.3 11.31 11.31 15100.0 11.11
2020-08-25 11.34 11.1 11.14 11.3 13500.0 11.1
2020-08-24 11.28 10.74 10.86 11.18 15600.0 10.98
2020-08-21 11.0 10.76 11.0 10.76 24100.0 10.57
2020-08-20 11.11 10.91 11.08 10.91 5900.0 10.72
2020-08-19 11.2 11.0 11.18 11.0 17600.0 10.81
2020-08-18 11.68 11.05 11.57 11.06 11500.0 10.87
2020-08-17 12.05 11.52 11.98 11.52 6400.0 11.32
2020-08-14 12.03 11.55 11.75 11.98 26300.0 11.77
2020-08-13 12.01 11.51 11.51 11.75 15500.0 11.54
2020-08-12 11.5 11.38 11.45 11.5 13000.0 11.3
2020-08-11 11.5 11.31 11.41 11.34 13900.0 11.14
2020-08-10 11.45 11.03 11.03 11.29 25600.0 11.09
2020-08-07 11.17 10.93 10.93 11.07 7100.0 10.88
2020-08-06 11.15 10.87 11.15 10.9 9200.0 10.71
2020-08-05 10.94 10.75 10.85 10.86 17600.0 10.67
2020-08-04 11.13 10.76 11.12 10.81 17100.0 10.62
2020-08-03 11.5 11.01 11.29 11.04 12200.0 10.85
2020-07-31 11.25 10.81 11.25 10.81 17000.0 10.62
2020-07-30 11.58 11.05 11.35 11.05 11800.0 10.86
2020-07-29 11.6 11.21 11.5 11.35 34200.0 11.15
2020-07-28 11.7 11.0 11.0 11.5 19000.0 11.3
2020-07-27 11.03 10.88 10.99 10.99 17400.0 10.8
2020-07-24 11.18 10.93 11.06 10.96 10100.0 10.77
2020-07-23 11.19 10.91 11.0 10.92 8900.0 10.73
2020-07-22 11.36 11.0 11.0 11.17 7800.0 10.97
2020-07-21 11.38 11.06 11.17 11.19 12300.0 10.99
2020-07-20 11.24 10.99 11.19 11.22 14000.0 11.02
2020-07-17 11.79 11.22 11.34 11.22 27400.0 11.02
2020-07-16 12.06 11.42 12.06 11.47 22800.0 11.27
2020-07-15 11.99 11.44 11.72 11.49 47200.0 11.16
2020-07-14 11.64 11.13 11.63 11.48 8700.0 11.15
2020-07-13 12.0 11.58 11.76 11.64 18700.0 11.31
2020-07-10 11.82 11.26 11.5 11.61 19200.0 11.28
2020-07-09 12.71 11.08 12.01 11.27 32800.0 10.95
2020-07-08 12.36 12.0 12.32 12.07 14900.0 11.72
2020-07-07 13.02 12.26 13.02 12.26 23200.0 11.91
2020-07-06 13.74 13.07 13.58 13.28 27600.0 12.9
2020-07-02 13.88 13.12 13.88 13.61 9900.0 13.22
2020-07-01 13.49 12.84 13.35 13.19 18500.0 12.81
2020-06-30 13.74 13.25 13.7 13.34 28400.0 12.96
2020-06-29 14.95 13.5 14.95 13.76 22300.0 13.36
2020-06-26 15.5 14.27 15.02 14.59 795600.0 14.17
2020-06-25 15.5 14.33 14.88 15.26 42200.0 14.82
2020-06-24 15.5 14.65 15.41 14.9 48000.0 14.47
2020-06-23 15.95 15.22 15.77 15.42 38200.0 14.98
2020-06-22 15.94 14.31 14.31 15.5 50100.0 15.05
2020-06-19 14.6 14.02 14.5 14.41 72100.0 14.0
2020-06-18 15.0 14.33 15.0 14.34 25800.0 13.93
2020-06-17 14.75 14.31 14.45 14.75 20600.0 14.33
2020-06-16 14.75 14.29 14.4 14.58 26000.0 14.16
2020-06-15 14.4 13.79 13.82 14.4 23500.0 13.99
2020-06-12 14.75 13.78 13.83 14.32 25300.0 13.91
2020-06-11 14.43 13.58 14.23 13.65 35000.0 13.26
2020-06-10 14.75 14.1 14.2 14.49 13100.0 14.07
2020-06-09 14.8 14.06 14.47 14.6 15700.0 14.18
2020-06-08 14.8 13.95 14.12 14.59 43500.0 14.17
2020-06-05 14.05 13.87 13.9 13.95 44800.0 13.55
2020-06-04 14.05 13.66 14.05 13.87 27500.0 13.47
2020-06-03 14.4 14.05 14.28 14.14 21500.0 13.73
2020-06-02 14.6 14.28 14.28 14.45 14800.0 14.03
2020-06-01 14.61 13.76 13.76 14.24 5200.0 13.83
2020-05-29 14.76 13.56 14.23 13.76 13000.0 13.36
2020-05-28 14.8 14.06 14.36 14.08 6500.0 13.68
2020-05-27 14.8 14.34 14.51 14.79 7900.0 14.37
2020-05-26 14.54 13.75 13.84 14.43 8300.0 14.02
2020-05-22 14.16 13.59 14.16 13.8 10800.0 13.4
2020-05-21 14.54 14.0 14.54 14.0 16200.0 13.6
2020-05-20 15.0 14.57 14.57 14.95 11800.0 14.52
2020-05-19 14.99 14.29 14.29 14.96 8100.0 14.53
2020-05-18 14.99 14.15 14.53 14.99 13000.0 14.56
2020-05-15 14.8 14.18 14.22 14.6 6000.0 14.18
2020-05-14 14.51 14.17 14.17 14.47 8900.0 14.05
2020-05-13 15.22 14.21 14.8 14.21 10600.0 13.8
2020-05-12 14.7 14.07 14.11 14.58 6000.0 14.16
2020-05-11 15.24 14.08 14.63 14.5 5900.0 14.08
2020-05-08 14.95 13.78 14.17 14.95 9300.0 14.52
2020-05-07 15.05 14.2 15.05 14.47 12800.0 14.05
2020-05-06 15.05 14.2 14.73 15.05 8500.0 14.62
2020-05-05 15.26 14.13 15.26 14.94 21100.0 14.51
2020-05-04 15.26 14.54 15.26 15.1 2300.0 14.67
2020-05-01 15.75 14.13 15.7 15.6 13400.0 15.15
2020-04-30 15.41 15.08 15.41 15.35 2900.0 14.91
2020-04-29 15.7 14.08 14.75 15.4 21900.0 14.96
2020-04-28 14.75 13.36 13.7 14.5 9700.0 14.08
2020-04-27 13.86 12.85 12.86 13.5 8600.0 13.11
2020-04-24 12.55 12.4 12.55 12.43 11500.0 12.07
2020-04-23 13.61 12.5 12.85 12.68 10100.0 12.32
2020-04-22 13.19 12.5 13.19 12.62 15100.0 12.26
2020-04-21 13.52 13.02 13.52 13.15 6900.0 12.77
2020-04-20 13.68 12.61 13.52 13.59 5100.0 13.2
2020-04-17 13.7 13.23 13.49 13.7 6100.0 13.31
2020-04-16 13.87 12.82 13.72 13.21 12700.0 12.83
2020-04-15 14.19 13.78 14.19 13.79 3400.0 13.27
2020-04-14 14.67 13.83 13.99 14.37 5600.0 13.83
2020-04-13 14.53 13.11 14.15 14.28 15900.0 13.74
2020-04-09 14.12 12.97 13.07 13.81 27000.0 13.29
2020-04-08 12.79 11.0 12.04 12.79 34300.0 12.31
2020-04-07 13.45 12.0 13.45 12.0 9700.0 11.55
2020-04-06 13.77 12.62 13.5 12.62 10000.0 12.14
2020-04-03 13.63 12.89 13.63 13.4 12800.0 12.89
2020-04-02 13.84 13.33 13.56 13.38 13000.0 12.87
2020-04-01 14.24 13.62 14.0 14.1 4900.0 13.57
2020-03-31 14.35 13.95 14.15 14.29 13100.0 13.75
2020-03-30 14.71 13.85 13.85 13.95 11500.0 13.42
2020-03-27 14.5 12.61 12.7 14.06 5800.0 13.53
2020-03-26 13.0 12.51 12.88 12.79 9200.0 12.31
2020-03-25 13.07 12.0 12.0 12.88 26900.0 12.39
2020-03-24 12.53 11.42 11.66 11.57 33500.0 11.13
2020-03-23 13.11 11.09 13.11 11.52 40500.0 11.08
2020-03-20 12.89 12.41 12.45 12.77 22100.0 12.29
2020-03-19 12.8 12.12 12.43 12.16 28900.0 11.7
2020-03-18 13.39 12.5 13.2 12.5 226300.0 12.03
2020-03-17 16.37 13.4 13.4 13.62 13300.0 13.1
2020-03-16 16.35 12.76 16.35 13.35 69400.0 12.84
2020-03-13 16.63 16.13 16.16 16.16 56000.0 15.55
2020-03-12 18.13 16.16 18.13 16.16 68900.0 15.55
2020-03-11 20.07 18.93 19.88 19.01 31300.0 18.29
2020-03-10 21.4 19.75 20.17 20.15 16700.0 19.39
2020-03-09 20.0 19.75 20.0 19.78 108300.0 19.03
2020-03-06 20.92 19.49 19.73 20.52 75000.0 19.74
2020-03-05 22.09 20.01 21.43 20.02 37200.0 19.26
2020-03-04 22.17 21.65 21.89 21.65 8100.0 20.83
2020-03-03 21.97 21.08 21.5 21.83 16800.0 21.0
2020-03-02 22.17 21.47 21.47 21.47 8200.0 20.66
2020-02-28 21.9 20.2 21.58 21.63 27500.0 20.81
2020-02-27 23.67 21.92 23.21 21.92 23900.0 21.09
2020-02-26 23.92 23.37 23.52 23.39 14500.0 22.5
2020-02-25 24.02 23.41 24.02 23.41 45000.0 22.52
2020-02-24 24.04 23.8 23.92 24.01 33900.0 23.1
2020-02-21 24.22 23.9 24.04 24.17 9400.0 23.25
2020-02-20 24.17 23.97 23.98 24.15 9300.0 23.24
2020-02-19 24.15 23.93 23.94 23.98 22200.0 23.07
2020-02-18 23.99 23.82 23.82 23.99 21100.0 23.08