First United Stock Price History (NASDAQ:FUNC)

Add to My Stocks
$13 $0.2 (1.56%) FUNC stock closing price Dec 06, 2016 (Closing)

The 10 year data of First United stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First United price to earnings ratio data. The First United stock price history chart shows that the stock price was at a low of 2.9 on 16 Mar, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0612.8013.6512.8013.0098888.131.15
2016-12-0513.9013.9012.5512.80219358.001.13
2016-12-0213.6513.9013.6513.9066148.691.22
2016-12-0113.4213.5913.3513.5562948.471.19
2016-11-3013.0013.2012.9012.9551678.091.14
2016-11-2912.9012.9512.9012.9020728.061.14
2016-11-2813.0513.0512.8512.9025668.061.14
2016-11-2513.2713.2712.7512.8027748.001.13
2016-11-240.000.000.0013.450N/AN/A
2016-11-2313.4514.0013.4013.45277998.411.18
2016-11-2213.5013.9913.4513.50176948.441.19
2016-11-2112.8513.4512.8513.45107268.411.18
2016-11-1812.5012.7412.5012.5057677.811.10
2016-11-1712.5012.7012.4012.50124047.811.10
2016-11-1612.3012.3512.3012.3533897.721.09
2016-11-1512.0012.3511.9512.2042607.631.07
2016-11-1412.1512.2012.1512.2011837.631.07
2016-11-1111.9711.9711.8611.863007.411.04
2016-11-1012.0512.2011.7512.00142987.501.06
2016-11-0912.1012.3012.0512.2432377.651.08
2016-11-0811.8512.1011.8511.9531427.471.05
2016-11-0712.1012.1512.0512.0524007.981.06
2016-11-0411.8911.9011.6011.604397.681.02
2016-11-0311.7511.8011.6511.658127.721.03
2016-11-0211.6111.6111.6111.615007.691.03
2016-11-0111.7011.7011.6011.6176727.691.03
2016-10-3111.8012.0011.6511.6521617.721.03
2016-10-2811.5911.8211.5911.8231457.831.04
2016-10-2711.5511.6011.3111.60122757.681.02
2016-10-2611.6711.6711.5011.5036117.621.02
2016-10-2511.6511.7611.6511.7645267.791.04
2016-10-2411.6511.8111.6411.6431047.711.03
2016-10-2111.4011.4011.4011.402197.551.01
2016-10-2011.6511.6511.6511.652457.721.03
2016-10-1911.7411.7411.6911.6918167.741.03
2016-10-1811.8311.8311.7311.8013537.811.04
2016-10-1711.6411.6411.6411.642937.711.03
2016-10-1411.5511.5511.5511.5512687.651.02
2016-10-1311.4811.6011.4811.506537.621.02
2016-10-1211.3911.6811.3911.6819967.731.03
2016-10-1111.5011.5011.5011.505407.621.02
2016-10-1011.3311.5011.3311.5020877.621.02
2016-10-0711.7511.9511.0611.30140537.481.00
2016-10-0611.9612.1911.9612.1922108.071.08
2016-10-0512.2112.2112.0112.0322267.971.06
2016-10-0412.4412.4412.0512.1711248.061.08
2016-10-0311.9712.4411.9712.4324878.231.10
2016-09-3012.0512.3812.0512.3836548.201.09
2016-09-2912.2612.2611.9012.00113027.951.06
2016-09-2811.9912.2911.9012.04225227.971.06
2016-09-2711.2011.9911.2011.9094777.881.05
2016-09-2610.8611.1610.8611.10160167.350.98
2016-09-2310.6710.7910.6010.79113617.150.95
2016-09-2210.4810.6410.4810.5035366.950.93
2016-09-2110.5310.5710.5310.5710257.000.93
2016-09-2010.5310.5710.4710.5137286.960.93
2016-09-1910.4510.5310.3710.5372306.970.93
2016-09-1610.3510.5010.3010.4073856.890.92
2016-09-1510.5010.5710.3210.5719497.000.93
2016-09-1410.4610.5710.3210.5414656.980.93
2016-09-1310.4010.6110.3410.579067.000.93
2016-09-1210.4610.4610.3510.4017506.890.92
2016-09-0910.3210.5710.1610.48165706.940.93
2016-09-0810.4610.4610.3210.3213366.830.91
2016-09-0710.2510.5710.2510.36137526.860.92
2016-09-0610.3310.4310.3210.4216456.900.92
2016-09-050.000.000.0010.260N/AN/A
2016-09-0210.4510.4610.2510.2618346.800.91
2016-09-0110.4510.4610.4510.4647906.930.92
2016-08-3110.4710.4710.4710.472226.930.92
2016-08-3010.5010.5010.4510.456176.920.92
2016-08-2910.4510.5510.4510.5510566.990.93
2016-08-2610.4510.5510.4510.4570456.920.92
2016-08-2510.3010.5210.3010.528396.970.93
2016-08-2410.2610.3810.2110.3814476.870.92
2016-08-230.000.000.0010.201N/AN/A
2016-08-2210.2010.2010.2010.205016.760.90
2016-08-1910.1610.3010.1610.2074276.760.90
2016-08-1810.0710.1610.0110.1633456.730.90
2016-08-1710.0910.0910.0110.014056.630.88
2016-08-1610.1010.1810.1010.1047976.690.89
2016-08-1510.0010.1010.0010.0015806.620.88
2016-08-129.9710.059.979.9731846.600.88
2016-08-1110.0110.099.9910.0151887.200.89
2016-08-100.000.000.0010.0241N/AN/A
2016-08-0910.0810.0810.0210.022107.210.89
2016-08-0810.1210.1410.0610.0742797.250.90
2016-08-0510.1610.1610.1410.1444727.290.90
2016-08-0410.1510.1810.1110.1855077.320.91
Get more Data

First United Stock Chart

View FUNC PE ratio, PS ratio stocks charts and compare with peers.
FUNC Chart
Note: Compare First United stock price history with the index and industry peers.

First United Historical Prices: Past 5 years

Max Stock Price 13.9 Dec 02,2016
Min Stock Price 3.04 Dec 28,2011
Avg Stock Price 8.24

First United Historical PE ratio: Past 5 years

Max PE Ratio 50.59 Feb 12,2013
Min PE Ratio 5.87 Jun 13,2013
Avg PE Ratio 15.69

First United Historical PS ratio: Past 5 years

Max PS Ratio 1.24 Dec 31,2015
Min PS Ratio 0.25 Dec 08,2011
Avg PS Ratio 0.79

FUNC Industry Peers

Company Price Change (%)
Royal Bancshares Of Pennsylvania (RBPAA)2.750.05 (1.79%)
Westbury (WBB)210 (0%)
Sandy Spring Bancorp (SASR)37.720.21 (0.56%)
Shore Bancshares (SHBI)15.590.66 (4.42%)
Fulton Financial (FULT)18.550.3 (1.64%)
The Community Financial (TCFC)28.30.37 (1.29%)
Glen Burnie Bancorp (GLBZ)10.760.35 (3.36%)

First United historical quotes helps an investor analyze a company's history and do First United stock analysis . First United stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. FUNC closed at 13 and traded with a volume of 9888 on the last trading day. The average P/S ratio was 0.82 as can be seen by First United stock price history. .