Stockscreener 앱 받기
40.51
0.25%
0.10
First United Corp 주식 (FUNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $40.98 | $40.51 | $0.475 | 20,383.0 | +0.25% |
| 2025-12-11 | $40.60 | $39.85 | $0.75 | 44,766.0 | +2.28% |
| 2025-12-10 | $39.93 | $39.13 | $0.80 | 64,821.0 | +1.36% |
| 2025-12-09 | $39.24 | $38.94 | $0.305 | 10,728.0 | +0.49% |
| 2025-12-08 | $39.12 | $38.75 | $0.365 | 11,533.0 | +0.47% |
| 2025-12-05 | $38.79 | $38.48 | $0.31 | 19,753.0 | -0.32% |
| 2025-12-04 | $38.87 | $38.67 | $0.2089 | 5,191.0 | -0.06% |
| 2025-12-03 | $38.91 | $38.50 | $0.41 | 17,017.0 | +1.69% |
| 2025-12-02 | $38.41 | $38.01 | $0.40 | 10,367.0 | +0.12% |
| 2025-12-01 | $38.40 | $37.74 | $0.66 | 10,742.0 | -0.29% |
| 2025-11-28 | $38.21 | $37.82 | $0.39 | 9,835.0 | +0.10% |
| 2025-11-26 | $38.55 | $38.08 | $0.475 | 15,782.0 | -0.81% |
| 2025-11-25 | $38.69 | $37.35 | $1.34 | 21,615.0 | +4.40% |
| 2025-11-24 | $37.30 | $36.72 | $0.58 | 13,950.0 | -0.11% |
| 2025-11-21 | $37.07 | $35.95 | $1.12 | 30,713.0 | +2.90% |
| 2025-11-20 | $36.75 | $35.68 | $1.07 | 22,881.0 | -0.31% |
| 2025-11-19 | $36.09 | $35.55 | $0.535 | 14,475.0 | +0.22% |
| 2025-11-18 | $36.01 | $35.17 | $0.84 | 19,230.0 | +1.73% |
| 2025-11-17 | $36.43 | $35.21 | $1.22 | 13,110.0 | -3.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.98 | $37.74 | $3.24 | 235,684.0 | +6.10% |
| 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% |
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% |
1.49%
0.69%
자본화:
|
볼륨(24시간):