Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,485.03 -2,898.14 (-4.37%) CMC Crypto 200
1,354.65 -27.93 (-2.02%)
First United Corporation (FUNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.00 | 22.32 | 21.97 | 22.20 | 22.20 | 48,600 |
| 23 Apr 2024 | 22.27 | 22.42 | 22.11 | 22.27 | 22.27 | 14,600 |
| 22 Apr 2024 | 22.19 | 22.37 | 22.12 | 22.20 | 22.20 | 31,100 |
| 19 Apr 2024 | 22.28 | 22.54 | 22.13 | 22.18 | 22.18 | 25,300 |
| 18 Apr 2024 | 21.95 | 22.15 | 21.90 | 22.10 | 22.10 | 59,600 |
| 17 Apr 2024 | 21.94 | 22.25 | 21.90 | 22.02 | 22.02 | 30,000 |
| 16 Apr 2024 | 22.44 | 22.44 | 21.72 | 22.01 | 22.01 | 19,100 |
| 16 Apr 2024 | 0.2 Dividend | |||||
| 15 Apr 2024 | 22.35 | 22.49 | 22.07 | 22.31 | 22.11 | 26,700 |
| 12 Apr 2024 | 22.57 | 22.58 | 22.28 | 22.44 | 22.24 | 16,600 |
| 11 Apr 2024 | 22.47 | 22.65 | 22.25 | 22.44 | 22.24 | 22,700 |
| 10 Apr 2024 | 22.59 | 22.59 | 22.08 | 22.53 | 22.33 | 17,500 |
| 09 Apr 2024 | 22.45 | 22.88 | 22.45 | 22.60 | 22.40 | 10,900 |
| 08 Apr 2024 | 22.69 | 22.69 | 22.28 | 22.55 | 22.35 | 29,700 |
| 05 Apr 2024 | 22.50 | 22.76 | 22.40 | 22.54 | 22.34 | 9,100 |
| 04 Apr 2024 | 22.79 | 22.82 | 22.42 | 22.63 | 22.43 | 10,000 |
| 03 Apr 2024 | 22.83 | 22.88 | 22.50 | 22.50 | 22.30 | 25,500 |
| 02 Apr 2024 | 22.60 | 23.08 | 22.45 | 22.88 | 22.67 | 17,900 |
| 01 Apr 2024 | 22.82 | 23.06 | 22.61 | 22.83 | 22.63 | 11,100 |
| 28 Mar 2024 | 22.68 | 23.10 | 22.55 | 22.91 | 22.70 | 10,200 |
| 27 Mar 2024 | 22.78 | 22.78 | 22.45 | 22.62 | 22.42 | 26,100 |
| 26 Mar 2024 | 22.60 | 22.88 | 21.90 | 22.60 | 22.40 | 9,900 |
| 25 Mar 2024 | 22.44 | 22.94 | 22.40 | 22.70 | 22.50 | 23,600 |
| 22 Mar 2024 | 22.55 | 22.67 | 21.81 | 22.64 | 22.44 | 11,900 |
| 21 Mar 2024 | 22.60 | 22.95 | 22.41 | 22.55 | 22.35 | 21,200 |
| 20 Mar 2024 | 21.92 | 22.53 | 21.79 | 22.53 | 22.33 | 48,100 |
| 19 Mar 2024 | 21.70 | 21.97 | 21.70 | 21.81 | 21.61 | 24,200 |
| 18 Mar 2024 | 22.01 | 22.05 | 21.70 | 21.70 | 21.51 | 19,100 |
| 15 Mar 2024 | 21.94 | 22.10 | 21.70 | 21.87 | 21.67 | 35,900 |
| 14 Mar 2024 | 22.05 | 22.05 | 21.78 | 21.80 | 21.60 | 18,000 |
| 13 Mar 2024 | 22.06 | 22.30 | 21.91 | 22.05 | 21.85 | 10,600 |
| 12 Mar 2024 | 22.19 | 22.19 | 21.93 | 22.16 | 21.96 | 13,100 |
| 11 Mar 2024 | 22.00 | 22.20 | 21.98 | 22.19 | 21.99 | 16,100 |
| 08 Mar 2024 | 21.51 | 22.58 | 21.51 | 22.12 | 21.92 | 13,900 |
| 07 Mar 2024 | 22.61 | 22.61 | 22.23 | 22.28 | 22.08 | 12,100 |
| 06 Mar 2024 | 22.25 | 22.44 | 22.00 | 22.44 | 22.24 | 12,100 |
| 05 Mar 2024 | 21.50 | 22.61 | 21.50 | 22.32 | 22.12 | 28,800 |
| 04 Mar 2024 | 21.55 | 22.02 | 21.41 | 21.69 | 21.50 | 34,100 |
| 01 Mar 2024 | 22.09 | 22.09 | 21.55 | 21.71 | 21.52 | 11,600 |
| 29 Feb 2024 | 21.85 | 22.32 | 21.85 | 22.10 | 21.90 | 11,700 |
| 28 Feb 2024 | 21.82 | 22.07 | 21.50 | 21.80 | 21.60 | 32,500 |
| 27 Feb 2024 | 22.08 | 22.37 | 21.80 | 21.90 | 21.70 | 19,500 |
| 26 Feb 2024 | 21.89 | 22.23 | 21.54 | 21.95 | 21.75 | 35,500 |
| 23 Feb 2024 | 21.55 | 21.98 | 21.50 | 21.80 | 21.60 | 24,900 |
| 22 Feb 2024 | 21.41 | 21.49 | 21.30 | 21.40 | 21.21 | 12,800 |
| 21 Feb 2024 | 21.35 | 21.47 | 21.13 | 21.41 | 21.22 | 18,600 |
| 20 Feb 2024 | 21.19 | 21.45 | 21.05 | 21.30 | 21.11 | 33,800 |
| 16 Feb 2024 | 21.25 | 21.72 | 21.07 | 21.25 | 21.06 | 37,600 |
| 15 Feb 2024 | 21.16 | 21.93 | 21.16 | 21.49 | 21.30 | 14,900 |
| 14 Feb 2024 | 21.52 | 21.52 | 21.20 | 21.21 | 21.02 | 12,600 |
| 13 Feb 2024 | 21.86 | 21.88 | 21.10 | 21.30 | 21.11 | 18,900 |
| 12 Feb 2024 | 21.90 | 22.47 | 21.90 | 22.00 | 21.80 | 16,200 |
| 09 Feb 2024 | 22.32 | 22.32 | 21.82 | 22.07 | 21.87 | 25,800 |
| 08 Feb 2024 | 22.10 | 22.49 | 21.91 | 22.06 | 21.86 | 16,200 |
| 07 Feb 2024 | 22.43 | 22.43 | 21.85 | 22.24 | 22.04 | 18,400 |
| 06 Feb 2024 | 23.16 | 23.16 | 22.39 | 22.39 | 22.19 | 38,000 |
| 05 Feb 2024 | 22.81 | 22.90 | 22.52 | 22.85 | 22.65 | 18,100 |
| 02 Feb 2024 | 22.29 | 23.01 | 22.00 | 22.87 | 22.66 | 60,300 |
| 01 Feb 2024 | 22.57 | 22.74 | 21.81 | 22.50 | 22.30 | 18,100 |
| 31 Jan 2024 | 22.95 | 22.95 | 22.59 | 22.74 | 22.54 | 34,100 |
| 30 Jan 2024 | 22.75 | 22.95 | 22.62 | 22.88 | 22.67 | 15,800 |
| 29 Jan 2024 | 22.73 | 22.84 | 22.69 | 22.75 | 22.55 | 18,700 |
| 26 Jan 2024 | 22.69 | 22.84 | 21.15 | 22.84 | 22.64 | 16,300 |
| 25 Jan 2024 | 22.70 | 22.84 | 22.62 | 22.84 | 22.64 | 12,600 |
| 24 Jan 2024 | 22.65 | 22.96 | 22.64 | 22.89 | 22.68 | 11,300 |
| 23 Jan 2024 | 23.06 | 23.18 | 22.61 | 22.70 | 22.50 | 19,100 |
| 22 Jan 2024 | 23.00 | 23.37 | 22.51 | 23.16 | 22.95 | 52,400 |
| 19 Jan 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 22.79 | 50,600 |
| 18 Jan 2024 | 21.63 | 22.34 | 21.49 | 22.09 | 21.89 | 48,800 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.56 | 21.89 | 21.69 | 54,800 |
| 17 Jan 2024 | 0.2 Dividend | |||||
| 16 Jan 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 21.70 | 59,000 |
| 12 Jan 2024 | 22.31 | 22.50 | 22.13 | 22.19 | 21.79 | 35,000 |
| 11 Jan 2024 | 22.40 | 22.40 | 22.16 | 22.40 | 22.00 | 10,500 |
| 10 Jan 2024 | 22.99 | 22.99 | 22.33 | 22.39 | 21.99 | 26,400 |
| 09 Jan 2024 | 22.63 | 22.94 | 22.49 | 22.50 | 22.10 | 66,600 |
| 08 Jan 2024 | 23.30 | 23.30 | 22.78 | 22.82 | 22.41 | 21,300 |
| 05 Jan 2024 | 23.55 | 23.66 | 22.90 | 23.30 | 22.88 | 45,300 |
| 04 Jan 2024 | 23.90 | 23.94 | 23.60 | 23.70 | 23.27 | 22,300 |
| 03 Jan 2024 | 23.83 | 24.29 | 23.66 | 23.85 | 23.42 | 22,000 |
| 02 Jan 2024 | 23.60 | 24.00 | 23.26 | 23.80 | 23.37 | 20,200 |
| 29 Dec 2023 | 23.44 | 23.69 | 23.21 | 23.51 | 23.09 | 13,800 |
| 28 Dec 2023 | 23.11 | 23.40 | 23.10 | 23.20 | 22.78 | 8,200 |
| 27 Dec 2023 | 23.48 | 23.50 | 23.02 | 23.29 | 22.87 | 11,500 |
| 26 Dec 2023 | 22.65 | 23.26 | 22.55 | 23.26 | 22.84 | 34,500 |
| 22 Dec 2023 | 22.19 | 23.00 | 22.06 | 22.94 | 22.53 | 21,000 |
| 21 Dec 2023 | 22.09 | 22.40 | 22.00 | 22.19 | 21.79 | 29,100 |
| 20 Dec 2023 | 22.00 | 22.44 | 22.00 | 22.19 | 21.79 | 17,700 |
| 19 Dec 2023 | 21.93 | 22.43 | 21.73 | 22.09 | 21.69 | 9,900 |
| 18 Dec 2023 | 22.00 | 22.21 | 21.80 | 22.00 | 21.61 | 14,200 |
| 15 Dec 2023 | 21.82 | 22.35 | 21.73 | 22.00 | 21.61 | 11,300 |
| 14 Dec 2023 | 22.09 | 22.21 | 21.78 | 21.95 | 21.56 | 11,800 |
| 13 Dec 2023 | 21.67 | 22.30 | 21.50 | 22.00 | 21.61 | 11,400 |
| 12 Dec 2023 | 21.96 | 21.96 | 20.25 | 21.55 | 21.16 | 9,600 |
| 11 Dec 2023 | 21.50 | 22.20 | 21.50 | 21.73 | 21.34 | 15,500 |
| 08 Dec 2023 | 21.26 | 22.35 | 21.26 | 21.97 | 21.58 | 20,600 |
| 07 Dec 2023 | 21.38 | 21.50 | 21.22 | 21.46 | 21.08 | 16,400 |
| 06 Dec 2023 | 21.08 | 21.40 | 21.06 | 21.22 | 20.84 | 25,700 |
| 05 Dec 2023 | 20.17 | 21.15 | 20.12 | 21.06 | 20.68 | 23,400 |
| 04 Dec 2023 | 19.44 | 20.24 | 19.11 | 20.10 | 19.74 | 27,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.