FIRST UTD Historical Stock Price

Below is the stock price history for First Utd FUNC. Data is recorded each day for the historical open, high, low, close and volume. The First Utd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Utd Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-23 20.60 20.60 20.50 20.50 115
2018-05-22 20.50 20.50 20.50 20.50 1
2018-05-17 20.875 20.875 20.50 20.50 102
2018-05-16 20.60 20.60 20.60 20.60 196
2018-05-11 21.00 21.75 21.00 21.70 7,726
2018-05-10 19.30 21.50 19.30 21.50 9,442
2018-05-09 18.45 18.45 18.45 18.45 1
2018-05-07 18.70 18.70 18.70 18.70 309
2018-05-03 19.25 19.25 19.25 19.25 500
2018-05-02 19.25 19.25 19.25 19.25 864
2018-05-01 19.25 19.25 19.25 19.25 300
2018-04-30 19.25 19.25 19.25 19.25 201
2018-04-25 19.30 19.30 19.30 19.30 1
2018-04-20 19.50 19.50 19.50 19.50 1
2018-04-19 19.70 19.70 19.30 19.30 28
2018-04-17 19.15 19.15 19.15 19.15 21
2018-04-16 19.05 19.05 19.05 19.05 201
2018-04-13 19.70 19.70 19.00 19.00 202
2018-04-11 19.70 19.70 19.70 19.70 8
2018-04-10 19.65 19.65 19.65 19.65 20
2018-04-09 19.55 19.55 19.55 19.55 4
2018-04-06 19.60 19.60 19.60 19.60 97
2018-04-05 19.80 19.80 19.80 19.80 1
2018-04-03 19.75 19.75 19.15 19.15 200
2018-04-02 19.30 19.75 19.20 19.50 224
2018-03-29 18.70 18.70 18.70 18.70 2
2018-03-28 18.70 19.00 18.70 19.00 809
2018-03-27 18.85 19.10 18.85 19.05 53
2018-03-26 18.75 18.75 18.75 18.75 100
2018-03-23 19.15 19.15 19.15 19.15 500

» More First Utd Stock Price History

To see other companies like First Utd (FUNC), view our stock market today for news, and other data.