Stockscreener 앱 받기
30.66
1.66%
0.50
시간 외 거래:
30.66
First United Corp 주식 (FUNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $31.14 | $30.55 | $0.59 | 10,627.0 | +1.66% |
| 2025-05-06 | $31.25 | $30.16 | $1.09 | 7,214.0 | -2.30% |
| 2025-05-05 | $31.45 | $30.13 | $1.32 | 5,640.0 | +0.65% |
| 2025-05-02 | $31.16 | $30.41 | $0.75 | 7,939.0 | +1.89% |
| 2025-05-01 | $30.58 | $29.53 | $1.05 | 5,780.0 | +1.11% |
| 2025-04-30 | $30.08 | $29.39 | $0.685 | 18,482.0 | -1.59% |
| 2025-04-29 | $30.25 | $29.41 | $0.84 | 13,816.0 | +0.87% |
| 2025-04-28 | $29.99 | $29.45 | $0.54 | 11,819.0 | +0.94% |
| 2025-04-25 | $29.99 | $29.55 | $0.4362 | 8,158.0 | -1.98% |
| 2025-04-24 | $30.99 | $30.01 | $0.98 | 12,611.0 | +0.60% |
| 2025-04-23 | $30.65 | $30.00 | $0.65 | 15,973.0 | +2.76% |
| 2025-04-22 | $29.77 | $28.75 | $1.02 | 20,104.0 | +2.88% |
| 2025-04-21 | $28.68 | $27.86 | $0.815 | 24,494.0 | +1.79% |
| 2025-04-17 | $28.69 | $27.54 | $1.15 | 13,401.0 | -0.18% |
| 2025-04-16 | $28.09 | $27.57 | $0.515 | 10,114.0 | +1.26% |
| 2025-04-15 | $28.08 | $27.05 | $1.03 | 16,732.0 | +1.50% |
| 2025-04-14 | $28.54 | $26.30 | $2.23 | 17,266.0 | +0.92% |
| 2025-04-11 | $29.60 | $26.61 | $2.99 | 26,513.0 | -4.59% |
| 2025-04-10 | $29.00 | $28.00 | $0.9999 | 33,661.0 | -5.34% |
| 2025-04-09 | $29.97 | $26.26 | $3.71 | 47,996.0 | +11.01% |
| 2025-04-08 | $27.50 | $26.35 | $1.15 | 102,781.0 | +4.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.45 | $29.53 | $1.92 | 47,827.0 | +2.99% |
| 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% |
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% |
0.26%
1.04%
자본화:
|
볼륨(24시간):