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
2018-02-21 17.05 17.05 17.05 17.05 100
2018-02-20 17.50 17.50 16.95 16.95 84
2018-02-09 16.85 16.85 16.85 16.85 83
2018-02-08 16.75 16.75 16.75 16.75 70
2018-02-07 16.85 16.85 16.85 16.85 99
2018-02-02 17.40 17.40 17.40 17.40 100
2018-01-24 17.40 17.40 17.40 17.40 100
2018-01-23 17.35 17.35 17.35 17.35 333
2018-01-22 17.40 17.40 17.40 17.40 100
2018-01-18 17.70 17.70 17.65 17.65 262
2018-01-17 17.50 17.50 17.50 17.50 155
2018-01-16 18.15 18.15 18.15 18.15 10
2018-01-11 17.80 17.80 17.80 17.80 1
2018-01-09 18.00 18.00 18.00 18.00 600
2018-01-08 17.65 17.65 17.625 17.65 201
2018-01-04 17.25 17.45 17.25 17.45 400
2018-01-02 17.10 17.10 17.10 17.10 200
2017-12-22 17.40 17.40 17.40 17.40 2
2017-12-12 17.10 17.10 16.95 16.95 17
2017-12-08 17.00 17.075 17.00 17.075 200
2017-12-01 17.15 17.15 17.15 17.15 4
2017-11-30 17.60 17.60 17.60 17.60 2
2017-11-20 17.25 17.25 17.25 17.25 100
2017-11-07 18.30 18.30 17.90 17.90 600
2017-11-06 18.20 18.20 18.20 18.20 200
2017-11-03 17.75 18.00 17.65 17.75 158
2017-10-26 17.60 17.60 17.60 17.60 400
2017-10-13 16.90 16.90 16.90 16.90 200
2017-10-12 16.75 16.90 16.75 16.75 587
2017-09-20 15.30 15.30 15.30 15.30 40

» More First Utd Stock Price History

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