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
2018-11-14 19.25 19.25 19.25 19.25 7
2018-11-13 19.30 19.49 19.30 19.49 673
2018-11-12 18.00 19.29 18.00 19.29 18
2018-11-08 18.60 19.25 18.60 18.91 147
2018-11-07 18.30 18.60 18.30 18.60 341
2018-11-06 17.91 17.91 17.91 17.91 75
2018-11-02 18.59 18.59 18.29 18.29 324
2018-11-01 18.46 18.46 18.27 18.27 28
2018-10-31 18.16 18.16 17.96 17.96 1,501
2018-10-30 18.00 18.00 17.74 17.75 569
2018-10-29 17.50 17.67 17.47 17.67 262
2018-10-26 17.94 17.94 17.17 17.49 815
2018-10-25 17.50 17.50 17.16 17.47 330
2018-10-24 17.55 17.55 17.55 17.55 210
2018-10-23 18.72 18.72 17.73 17.90 1,000
2018-10-22 18.19 18.26 18.07 18.25 533
2018-10-19 19.13 19.13 18.45 18.45 24
2018-10-18 18.37 18.37 18.37 18.37 36
2018-10-15 18.82 18.82 18.82 18.82 8
2018-10-12 18.59 18.63 18.55 18.55 569
2018-10-11 19.30 19.30 19.00 19.13 632
2018-10-10 19.39 19.50 19.39 19.50 19
2018-10-09 19.03 19.91 19.03 19.81 177
2018-10-04 18.85 18.85 18.85 18.85 100
2018-10-03 18.99 18.99 18.99 18.99 200
2018-10-02 18.40 18.40 18.38 18.38 1,306
2018-10-01 18.76 18.76 18.76 18.76 95
2018-09-28 18.475 18.475 18.475 18.475 12
2018-09-27 18.30 18.40 18.30 18.40 536
2018-09-26 18.35 18.35 18.35 18.35 101

» More First Utd Stock Price History

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