First United Stock Price History (NASDAQ:FUNC)

Add to My Stocks
$15.25 $0.05 (0.33%) FUNC stock closing price Jul 25, 2017 (Closing)

The 10 year data of First United stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First United price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First United stock price history chart shows that the stock price was at a high of 21.72 on 06 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2515.2015.2515.1515.25593617.531.79
2017-07-2415.2015.2015.2015.2044717.471.79
2017-07-2115.1515.1515.0515.15553617.411.78
2017-07-2015.1315.1315.0515.10147617.361.78
2017-07-1815.1315.1315.1315.1350017.391.78
2017-07-1715.0515.1515.0515.05626317.301.77
2017-07-1415.1915.2015.1515.20116117.471.79
2017-07-1315.1015.1515.0015.15570817.411.78
2017-07-1214.8515.1514.8315.15418817.411.78
2017-07-1114.8514.9014.8014.80110817.011.74
2017-07-1014.8914.9014.8514.9071117.131.75
2017-07-0714.9514.9514.9514.95162717.181.76
2017-07-0614.9014.9514.9014.95330317.181.76
2017-07-0514.7115.0014.7114.90241017.131.75
2017-07-0318.1519.5018.1514.95517.181.76
2017-06-3014.7014.9014.6514.90765417.131.75
2017-06-2915.2015.2014.4514.853333917.071.75
2017-06-2814.8515.1014.8515.05549817.301.77
2017-06-270.000.000.0014.900N/AN/A
2017-06-2614.9515.0514.9014.90411617.131.75
2017-06-2314.9515.0514.6014.801418317.011.74
2017-06-2215.0015.1514.9015.05519117.301.77
2017-06-2115.0015.0015.0015.0021417.241.76
2017-06-2015.2515.2514.8014.88262817.111.75
2017-06-1915.8015.8014.9015.001502817.241.76
2017-06-1615.6515.6514.8515.102256317.361.78
2017-06-1515.1515.6015.1515.60234517.931.83
2017-06-1415.1015.3015.1015.20743617.471.79
2017-06-1315.1015.1514.9015.10406817.361.78
2017-06-1215.4515.4515.1015.35268517.641.81
2017-06-0915.1515.6015.1515.60491717.931.83
2017-06-0815.0515.1014.9515.10316517.351.78
2017-06-0714.9115.0514.9015.03291017.281.77
2017-06-0614.7614.8014.7014.801089317.011.74
2017-06-0514.8115.0014.8014.80544817.011.74
2017-06-0214.7515.0014.7514.95285117.181.76
2017-06-0115.0015.0014.9014.90131717.131.75
2017-05-3114.7515.0014.6415.00383017.241.76
2017-05-3014.7614.8514.7514.8572817.071.75
2017-05-290.000.000.0014.750N/AN/A
2017-05-2614.7614.9514.7514.75615916.951.73
2017-05-2514.6515.0014.6114.93810117.161.76
2017-05-2414.5014.5014.4114.41303916.561.69
2017-05-2314.4014.5514.4014.45354416.611.70
2017-05-2214.6514.7314.6514.68669216.871.73
2017-05-1914.7014.7014.7014.7011016.901.73
2017-05-1814.2514.2614.1014.251013016.381.68
2017-05-1714.4514.7014.2014.202207916.321.67
2017-05-1614.2014.6514.2014.603200516.781.72
2017-05-1514.3514.3514.1514.25163616.381.68
2017-05-1214.1514.3614.1514.35260316.491.69
2017-05-1114.2514.2614.2514.2643416.391.68
2017-05-1014.2014.2714.2014.27164216.401.68
2017-05-0914.1414.1414.1414.1430816.831.48
2017-05-0814.2014.2014.2014.2063516.911.48
2017-05-0514.1014.2014.0514.20212616.911.48
2017-05-0414.0514.1514.0014.10218316.791.47
2017-05-0314.1014.1514.0014.10131616.791.47
2017-05-0214.0514.1114.0014.11336816.791.47
2017-05-0113.9014.0013.9014.00401516.671.46
2017-04-280.000.000.0013.95149N/AN/A
2017-04-2713.9013.9513.9013.9579316.611.46
2017-04-2614.1014.1013.9013.98218216.641.46
2017-04-2514.0514.0914.0514.05453616.731.47
2017-04-2413.9014.1013.9013.90358716.551.45
2017-04-2113.9913.9913.8013.85445016.491.45
2017-04-2013.9713.9713.9713.9737116.641.46
2017-04-1913.9013.9013.9013.9013916.551.45
2017-04-1813.9014.0013.9013.90153216.551.45
2017-04-1713.9514.2013.9014.05184616.731.47
2017-04-140.000.000.0013.900N/AN/A
2017-04-1313.9514.0313.9013.90302816.551.45
2017-04-1213.9014.0013.9013.90425516.551.45
2017-04-1114.0014.1013.9013.90177616.551.45
2017-04-1014.0514.0513.9514.00176716.671.46
2017-04-0714.2014.2513.8513.90991416.551.45
2017-04-0614.0014.3014.0014.30248617.021.49
2017-04-0514.5014.5014.0014.00833716.671.46
2017-04-0414.4514.5014.4014.40419817.141.50
2017-04-0314.4514.7014.2014.351455217.081.50
2017-03-3114.5514.6014.3514.50661217.261.52
2017-03-3014.1014.7014.1014.65901217.441.53
2017-03-2914.2014.4014.0014.06558516.741.47
2017-03-2814.2614.2614.1014.10238816.791.47
2017-03-2713.6514.3013.6514.30750617.021.49
2017-03-2413.7513.8013.6913.75405816.371.44
2017-03-2313.2013.7513.2013.75942616.371.44
2017-03-2213.0513.1513.0013.151344015.661.37
2017-03-2113.1013.1513.0613.15134915.661.37
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 16.35 Dec 29,2016
Min Stock Price 4.75 Jul 26,2012
Avg Stock Price 9.46

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 15.28

First United Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Jun 09,2017
Min PS Ratio 0.39 Jul 26,2012
Avg PS Ratio 0.93

FUNC Industry Peers

Company Price Change (%)
Cb Financial (CBFV)270 (0%)
Fidelity D&d Bancorp (FDBC)44.011.89 (4.12%)
Sandy Spring Bancorp (SASR)40.580.63 (1.58%)
Shore Bancshares (SHBI)16.820.44 (2.69%)
Fulton Financial (FULT)18.550.35 (1.92%)
The Community Financial (TCFC)37.810.08 (0.21%)
Glen Burnie Bancorp (GLBZ)10.60.15 (1.4%)

First United historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First United stock analysis. The price and volume changes on a daily basis is provided in the First United stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FUNC saw a high of 15.25, and a low of 15.15 on last trading day. First United historical P/S ratio was at a high of 1.83 on 15 Jun, 2017 and a low of 0.23 on 16 Mar, 2011. .