Stockscreener 앱 받기
29.10
0.45%
0.13
First United Corp 주식 (FUNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $29.25 | $28.86 | $0.39 | 17,409.0 | +0.62% |
| 2024-09-13 | $29.24 | $28.74 | $0.50 | 22,517.0 | +0.56% |
| 2024-09-12 | $28.83 | $28.68 | $0.145 | 7,854.0 | +0.14% |
| 2024-09-11 | $28.78 | $28.33 | $0.45 | 16,589.0 | +0.24% |
| 2024-09-10 | $28.80 | $28.44 | $0.36 | 12,075.0 | +0.07% |
| 2024-09-09 | $28.84 | $28.60 | $0.24 | 19,155.0 | -0.03% |
| 2024-09-06 | $28.83 | $28.47 | $0.36 | 13,965.0 | -0.03% |
| 2024-09-05 | $28.90 | $28.46 | $0.435 | 13,430.0 | +0.00% |
| 2024-09-04 | $28.86 | $28.47 | $0.395 | 7,552.0 | -0.38% |
| 2024-09-03 | $29.02 | $28.70 | $0.32 | 19,583.0 | -0.17% |
| 2024-08-30 | $28.90 | $28.75 | $0.145 | 12,308.0 | +0.21% |
| 2024-08-29 | $28.86 | $28.42 | $0.435 | 20,006.0 | +0.42% |
| 2024-08-28 | $28.87 | $28.22 | $0.65 | 27,293.0 | +0.00% |
| 2024-08-27 | $28.76 | $28.42 | $0.34 | 16,454.0 | +0.03% |
| 2024-08-26 | $28.88 | $28.58 | $0.30 | 37,520.0 | -0.10% |
| 2024-08-23 | $28.90 | $27.90 | $0.9999 | 38,663.0 | +2.14% |
| 2024-08-22 | $28.17 | $27.82 | $0.35 | 12,958.0 | +0.46% |
| 2024-08-21 | $28.40 | $27.89 | $0.5106 | 19,342.0 | -0.67% |
| 2024-08-20 | $28.43 | $27.90 | $0.5299 | 19,227.0 | -0.39% |
| 2024-08-19 | $28.42 | $27.70 | $0.72 | 14,547.0 | +1.25% |
First United Corp 주식 (FUNC) 연도별 가격 이력
이 심층 분석에서는 First United Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First United Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First United Corp 주식 (FUNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $29.25 | $28.33 | $0.92 | 150,129.0 | +1.00% |
| 2024-08 | $28.90 | $25.55 | $3.35 | 432,217.0 | +2.60% |
| 2024-07 | $28.86 | $20.06 | $8.80 | 538,413.0 | +37.76% |
| 2024-06 | $20.95 | $19.17 | $1.78 | 344,257.0 | +1.90% |
| 2024-05 | $22.89 | $19.55 | $3.34 | 689,376.0 | -11.29% |
| 2024-04 | $23.08 | $21.72 | $1.36 | 560,895.0 | -1.40% |
| 2024-03 | $23.10 | $21.41 | $1.69 | 400,553.0 | +3.67% |
| 2024-02 | $23.16 | $21.05 | $2.11 | 484,345.0 | -2.81% |
| 2024-01 | $24.29 | $21.15 | $3.13 | 663,096.0 | -3.28% |
First United Corp 주식 (FUNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.69 | $18.50 | $5.19 | 353,961.0 | +27.08% |
| 2023-11 | $18.73 | $16.46 | $2.27 | 134,790.0 | +13.08% |
| 2023-10 | $17.08 | $15.68 | $1.41 | 138,600.0 | +0.83% |
| 2023-09 | $16.99 | $16.09 | $0.8999 | 111,388.0 | -0.03% |
| 2023-08 | $17.26 | $15.98 | $1.28 | 104,378.0 | -5.42% |
| 2023-07 | $17.45 | $13.36 | $4.09 | 227,807.0 | +20.34% |
| 2023-06 | $16.25 | $13.00 | $3.25 | 380,505.0 | +9.52% |
| 2023-05 | $14.99 | $12.56 | $2.43 | 310,272.0 | -12.68% |
| 2023-04 | $17.20 | $14.61 | $2.59 | 248,126.0 | -11.57% |
| 2023-03 | $20.55 | $16.50 | $4.05 | 236,328.0 | -13.63% |
| 2023-02 | $20.69 | $18.77 | $1.92 | 244,648.0 | +0.41% |
| 2023-01 | $19.95 | $19.00 | $0.9501 | 80,919.0 | -1.07% |
First United Corp 주식 (FUNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.65 | $18.25 | $2.40 | 166,237.0 | -4.43% |
| 2022-11 | $20.94 | $17.93 | $3.01 | 139,478.0 | +8.38% |
| 2022-10 | $19.47 | $16.51 | $2.96 | 158,209.0 | +14.62% |
| 2022-09 | $17.95 | $16.18 | $1.77 | 113,978.0 | -5.43% |
| 2022-08 | $19.27 | $17.50 | $1.77 | 111,282.0 | -2.89% |
| 2022-07 | $18.94 | $16.57 | $2.37 | 187,817.0 | -3.94% |
| 2022-06 | $22.15 | $16.55 | $5.60 | 262,449.0 | -12.30% |
| 2022-05 | $22.60 | $18.41 | $4.19 | 333,638.0 | -4.55% |
| 2022-04 | $24.00 | $22.06 | $1.94 | 289,294.0 | -0.53% |
| 2022-03 | $23.85 | $20.62 | $3.23 | 177,587.0 | -5.49% |
| 2022-02 | $24.50 | $19.50 | $5.00 | 273,658.0 | +19.47% |
| 2022-01 | $20.49 | $18.81 | $1.68 | 282,857.0 | +6.37% |
0.00%
0.13%
자본화:
|
볼륨(24시간):