Stockscreener 앱 받기
42.62
1.70%
-0.735
First United Corp 주식 (FUNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $43.75 | $42.17 | $1.58 | 8,171.0 | -2.71% |
| 2026-08-20 | $43.65 | $43.35 | $0.2975 | 9,632.0 | -0.55% |
| 2026-08-19 | $45.15 | $43.00 | $2.15 | 18,995.0 | -3.46% |
| 2026-08-18 | $45.38 | $44.70 | $0.675 | 16,685.0 | +0.49% |
| 2026-08-17 | $45.52 | $44.91 | $0.605 | 17,307.0 | -0.99% |
| 2026-08-14 | $45.86 | $45.22 | $0.6362 | 7,592.0 | -1.73% |
| 2026-08-13 | $46.18 | $45.62 | $0.56 | 13,272.0 | +1.25% |
| 2026-08-12 | $45.97 | $45.40 | $0.57 | 11,109.0 | +0.48% |
| 2026-08-11 | $45.49 | $44.76 | $0.73 | 9,664.0 | +2.09% |
| 2026-08-10 | $44.95 | $44.12 | $0.825 | 14,141.0 | -0.63% |
| 2026-08-07 | $45.36 | $44.31 | $1.05 | 8,987.0 | -1.24% |
| 2026-08-06 | $45.64 | $44.76 | $0.88 | 34,324.0 | +1.27% |
| 2026-08-05 | $45.48 | $44.30 | $1.18 | 17,679.0 | +0.07% |
| 2026-08-04 | $45.20 | $44.39 | $0.81 | 17,169.0 | +0.29% |
| 2026-08-03 | $45.84 | $44.23 | $1.62 | 16,825.0 | +0.97% |
| 2026-07-31 | $44.28 | $43.42 | $0.8594 | 22,419.0 | +0.68% |
| 2026-07-30 | $44.76 | $43.55 | $1.20 | 13,480.0 | -1.99% |
| 2026-07-29 | $45.59 | $44.31 | $1.28 | 79,504.0 | -1.89% |
| 2026-07-28 | $45.59 | $44.74 | $0.8499 | 34,785.0 | +1.58% |
| 2026-07-27 | $45.00 | $43.61 | $1.39 | 21,935.0 | +0.70% |
| 2026-07-24 | $44.97 | $43.50 | $1.47 | 32,666.0 | +1.43% |
| 2026-07-23 | $44.24 | $42.89 | $1.35 | 33,037.0 | -0.09% |
| 2026-07-22 | $44.13 | $43.35 | $0.78 | 44,054.0 | -0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.18 | $42.17 | $4.01 | 221,552.0 | -4.45% |
| 2026-07 | $46.30 | $41.85 | $4.45 | 624,927.0 | +0.07% |
| 2026-06 | $45.98 | $37.87 | $8.11 | 606,534.0 | +11.56% |
| 2026-05 | $39.85 | $36.64 | $3.21 | 297,881.0 | +6.40% |
| 2026-04 | $39.26 | $36.27 | $2.99 | 180,091.0 | +1.42% |
| 2026-03 | $37.40 | $35.20 | $2.20 | 320,756.0 | +3.30% |
| 2026-02 | $40.53 | $35.02 | $5.51 | 237,836.0 | -7.46% |
| 2026-01 | $40.42 | $36.35 | $4.07 | 388,579.0 | +2.38% |
First United Corp 주식 (FUNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.95 | $37.60 | $4.34 | 546,036.0 | -0.24% |
| 2025-11 | $38.69 | $33.90 | $4.79 | 344,530.0 | +10.57% |
| 2025-10 | $38.58 | $33.54 | $5.04 | 528,119.0 | -6.09% |
| 2025-09 | $38.64 | $36.00 | $2.64 | 476,806.0 | -1.61% |
| 2025-08 | $37.95 | $31.71 | $6.24 | 398,724.0 | +13.69% |
| 2025-07 | $36.70 | $30.85 | $5.85 | 573,084.0 | +6.00% |
| 2025-06 | $31.76 | $28.00 | $3.76 | 1,314,725.0 | +3.19% |
| 2025-05 | $32.68 | $29.51 | $3.17 | 272,520.0 | +0.94% |
| 2025-04 | $30.99 | $24.66 | $6.33 | 559,580.0 | -0.83% |
| 2025-03 | $36.39 | $29.08 | $7.31 | 359,125.0 | -16.12% |
| 2025-02 | $42.50 | $31.86 | $10.64 | 721,018.0 | +9.85% |
| 2025-01 | $34.94 | $31.24 | $3.70 | 631,832.0 | -3.35% |
First United Corp 주식 (FUNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.49 | $33.60 | $2.89 | 404,872.0 | -5.30% |
| 2024-11 | $35.89 | $31.52 | $4.37 | 441,349.0 | +12.29% |
| 2024-10 | $31.95 | $29.30 | $2.64 | 358,786.0 | +6.37% |
| 2024-09 | $30.93 | $28.33 | $2.60 | 382,789.0 | +3.40% |
| 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% |
3.25%
자본화:
|
볼륨(24시간):