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
2018-08-17 20.05 20.20 20.05 20.20 500
2018-08-15 19.90 19.90 19.85 19.85 601
2018-08-14 20.05 20.05 19.95 19.95 186
2018-08-13 20.20 20.20 20.05 20.05 1,049
2018-08-09 20.15 20.60 20.15 20.60 201
2018-08-08 19.55 19.55 19.55 19.55 14
2018-08-03 19.65 19.65 19.65 19.65 100
2018-08-01 18.825 19.00 18.825 19.00 201
2018-07-31 18.725 18.725 18.725 18.725 136
2018-07-30 18.80 18.80 18.70 18.70 783
2018-07-27 19.05 19.05 19.05 19.05 1
2018-07-25 19.05 19.05 19.00 19.00 642
2018-07-24 19.10 19.20 19.10 19.15 555
2018-07-23 19.15 19.35 19.15 19.30 241
2018-07-20 19.30 19.30 19.15 19.15 71
2018-07-19 19.25 19.25 19.15 19.15 500
2018-07-18 19.35 19.65 19.35 19.40 198
2018-07-17 19.45 19.45 19.30 19.40 114
2018-07-16 19.60 19.60 19.10 19.10 323
2018-07-13 19.15 19.15 19.15 19.15 79
2018-07-12 19.30 19.30 19.15 19.20 297
2018-07-11 19.30 19.35 19.30 19.30 600
2018-07-10 19.55 19.60 19.50 19.60 610
2018-07-09 19.65 19.65 19.15 19.45 105
2018-07-06 19.70 19.70 19.40 19.40 519
2018-07-05 19.95 20.00 19.95 20.00 207
2018-07-03 20.30 20.30 20.05 20.15 186
2018-07-02 20.05 20.30 20.05 20.25 235
2018-06-29 20.65 20.65 20.65 20.65 104
2018-06-28 20.90 20.90 20.15 20.15 403

» More First Utd Stock Price History

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