XNAS
Datos históricos de First United Corporation
First United Corporation · FUNC
$43.15
▲ +0.13 (+0.29%)
Última operación · 10/10/2026, 18:43:44 UTC
- Variación en el periodo
- +24.32%
- Máximo
- US$46.30
- 1 de julio de 2026
- Mínimo
- US$33.54
- 20 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.15 | 43.75 | 42.81 | 43.15 | −0.80% | 79,076.509 |
| 8 oct 2026 | 42.99 | 43.76 | 42.95 | 43.50 | +0.14% | 38,101.345 |
| 7 oct 2026 | 43.41 | 43.48 | 42.97 | 43.44 | −0.46% | 23,341.919 |
| 6 oct 2026 | 43.57 | 43.89 | 42.98 | 43.64 | +0.62% | 15,962.842 |
| 5 oct 2026 | 43.60 | 43.79 | 43.00 | 43.37 | −0.57% | 22,439.819 |
| 2 oct 2026 | 44.14 | 44.24 | 43.20 | 43.62 | −0.55% | 24,421.08 |
| 1 oct 2026 | 42.40 | 43.86 | 42.34 | 43.86 | +2.55% | 13,185.919 |
| 30 sep 2026 | 43.60 | 44.39 | 42.65 | 42.77 | −1.50% | 44,161.579 |
| 29 sep 2026 | 44.40 | 45.51 | 43.25 | 43.42 | −0.96% | 22,632.058 |
| 28 sep 2026 | 43.40 | 44.00 | 43.24 | 43.84 | +1.27% | 30,710.964 |
| 25 sep 2026 | 43.75 | 43.75 | 42.98 | 43.29 | −0.02% | 16,697.819 |
| 24 sep 2026 | 43.02 | 43.59 | 42.63 | 43.30 | +1.26% | 18,582.819 |
| 23 sep 2026 | 43.21 | 43.74 | 42.12 | 42.76 | −2.08% | 27,065.819 |
| 22 sep 2026 | 43.92 | 44.55 | 43.27 | 43.67 | +0.07% | 41,275.767 |
| 21 sep 2026 | 44.08 | 44.28 | 42.95 | 43.64 | −1.51% | 76,412.343 |
| 18 sep 2026 | 43.69 | 44.67 | 41.60 | 44.31 | +1.42% | 109,366.148 |
| 17 sep 2026 | 43.64 | 43.87 | 43.25 | 43.69 | +0.44% | 10,272.791 |
| 16 sep 2026 | 45.19 | 45.24 | 43.03 | 43.50 | −3.38% | 24,720.592 |
| 15 sep 2026 | 44.60 | 45.08 | 43.92 | 45.02 | +2.20% | 26,663.914 |
| 14 sep 2026 | 44.44 | 44.84 | 43.53 | 44.05 | −0.90% | 23,478.568 |
| 11 sep 2026 | 44.70 | 44.70 | 43.24 | 44.45 | +0.11% | 17,369.155 |
| 10 sep 2026 | 43.74 | 44.40 | 42.76 | 44.40 | +1.67% | 51,163.082 |
| 9 sep 2026 | 42.93 | 43.95 | 42.93 | 43.67 | +0.67% | 16,233.273 |
| 8 sep 2026 | 44.12 | 44.45 | 43.38 | 43.38 | −2.20% | 27,921.307 |
| 4 sep 2026 | 43.57 | 44.52 | 43.57 | 44.36 | +0.94% | 12,104.395 |
| 3 sep 2026 | 44.16 | 44.61 | 43.47 | 43.94 | +0.34% | 9,152.453 |
| 2 sep 2026 | 43.77 | 44.62 | 43.65 | 43.79 | +3.87% | 17,795.076 |
| 1 sep 2026 | 43.35 | 43.85 | 42.11 | 42.16 | −1.72% | 17,156.353 |
| 31 ago 2026 | 43.47 | 43.84 | 42.86 | 42.90 | −0.60% | 10,054.954 |
| 28 ago 2026 | 43.95 | 43.95 | 43.03 | 43.16 | −0.09% | 10,961.227 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.