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
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
2017-09-18 15.25 15.25 15.25 15.25 100
2017-09-12 15.50 15.50 15.50 15.50 17
2017-09-11 15.40 15.40 15.40 15.40 26
2017-09-07 15.20 15.20 15.20 15.20 100
2017-09-05 16.00 16.00 16.00 16.00 15
2017-08-31 15.65 15.65 15.65 15.65 5
2017-08-24 15.15 15.15 15.15 15.15 400
2017-08-23 15.20 15.20 15.20 15.20 507
2017-08-22 15.35 15.35 15.35 15.35 100
2017-08-21 14.80 14.80 14.80 14.80 150
2017-08-17 15.05 15.05 15.05 15.05 400
2017-08-14 15.15 15.15 14.90 15.00 1,067
2017-08-08 14.95 14.95 14.95 14.95 100
2017-08-07 14.75 14.75 14.75 14.75 100
2017-08-03 14.90 14.90 14.90 14.90 100
2017-07-21 15.15 15.15 15.15 15.15 1,100
2017-07-11 14.85 14.85 14.85 14.85 100
2017-07-07 14.95 14.95 14.95 14.95 400
2017-07-06 14.90 14.90 14.90 14.90 200
2017-06-23 14.75 14.85 14.75 14.75 800
2017-06-19 14.90 14.90 14.90 14.90 100
2017-06-16 15.55 15.55 15.00 15.05 1,305

» More First Utd Stock Price History

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