Stockscreener 앱 받기
36.94
0.57%
-0.21
시간 외 거래:
36.94
First United Corp 주식 (FUNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $37.92 | $36.90 | $1.02 | 11,319.0 | -0.57% |
| 2025-09-04 | $37.28 | $36.90 | $0.385 | 24,395.0 | +1.14% |
| 2025-09-03 | $37.40 | $36.51 | $0.8907 | 17,881.0 | -0.68% |
| 2025-09-02 | $37.79 | $36.94 | $0.85 | 14,961.0 | -1.04% |
| 2025-08-29 | $37.95 | $37.37 | $0.58 | 14,126.0 | +0.25% |
| 2025-08-28 | $37.38 | $36.87 | $0.51 | 11,493.0 | -0.15% |
| 2025-08-27 | $37.86 | $37.18 | $0.68 | 17,193.0 | +0.27% |
| 2025-08-26 | $37.67 | $36.76 | $0.9099 | 69,342.0 | +1.94% |
| 2025-08-25 | $37.30 | $36.50 | $0.80 | 19,055.0 | -0.35% |
| 2025-08-22 | $37.00 | $34.75 | $2.25 | 33,358.0 | +6.36% |
| 2025-08-21 | $35.05 | $34.33 | $0.73 | 12,498.0 | -0.72% |
| 2025-08-20 | $34.83 | $34.40 | $0.43 | 11,265.0 | +1.55% |
| 2025-08-19 | $34.63 | $34.18 | $0.45 | 10,096.0 | -0.12% |
| 2025-08-18 | $34.61 | $34.20 | $0.41 | 11,517.0 | -0.81% |
| 2025-08-15 | $35.35 | $34.30 | $1.05 | 17,660.0 | -1.15% |
| 2025-08-14 | $35.16 | $34.51 | $0.65 | 11,209.0 | -0.88% |
| 2025-08-13 | $35.88 | $35.00 | $0.88 | 16,554.0 | +1.06% |
| 2025-08-12 | $34.97 | $32.77 | $2.20 | 34,660.0 | +6.74% |
| 2025-08-11 | $33.36 | $32.51 | $0.855 | 16,991.0 | -0.37% |
| 2025-08-08 | $33.11 | $32.00 | $1.11 | 12,546.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $37.92 | $36.51 | $1.41 | 79,875.0 | -1.15% |
| 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% |
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% |
2.13%
자본화:
|
볼륨(24시간):