First United

FUNC
🏛️ usa →
36.56
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 38.00 38.00 38.00 38.00 0.2K
09:46 37.88 37.88 37.85 37.85 0.3K
09:53 38.02 38.02 38.02 38.02 0.7K
09:54 38.05 38.08 38.01 38.08 1.3K
09:55 38.11 38.11 38.11 38.11 0.1K
09:57 38.16 38.18 38.16 38.16 0.7K
10:01 38.25 38.25 38.25 38.25 0.2K
10:03 38.15 38.15 38.15 38.15 0.4K
10:04 38.15 38.15 38.15 38.15 0.3K
10:20 38.10 38.10 38.10 38.10 0.3K
10:34 38.00 38.00 38.00 38.00 0.6K
10:57 37.89 37.89 37.89 37.89 0.4K
11:16 38.10 38.10 38.10 38.10 0.1K
11:17 38.00 38.00 38.00 38.00 0.4K
12:01 38.11 38.11 38.11 38.11 0.3K
12:26 38.11 38.15 38.11 38.15 0.6K
12:40 38.11 38.11 38.11 38.11 0.2K
12:57 38.10 38.10 38.10 38.10 0.3K
13:32 38.10 38.10 38.10 38.10 0.7K
14:14 38.01 38.01 38.01 38.01 0.2K
14:30 38.01 38.01 38.01 38.01 0.2K
14:33 38.00 38.00 38.00 38.00 0.4K
14:36 38.00 38.00 38.00 38.00 3.2K
14:55 37.98 37.98 37.98 37.98 0.9K
15:08 37.95 37.95 37.95 37.95 0.1K
15:09 37.78 37.78 37.78 37.78 0.4K
15:19 37.78 37.78 37.78 37.78 0.3K
15:21 37.91 37.91 37.91 37.91 0.2K
15:25 37.91 38.00 37.91 38.00 0.4K
15:26 38.02 38.02 37.98 37.98 6.5K
15:27 38.03 38.03 38.03 38.03 0.6K
15:28 38.03 38.03 38.03 38.03 1.1K
15:29 38.03 38.10 38.03 38.10 2.1K
15:30 38.01 38.10 38.01 38.10 1.9K
15:33 38.13 38.13 38.06 38.06 1.5K
15:34 38.08 38.08 38.08 38.08 1.3K
15:35 38.07 38.07 38.07 38.07 0.7K
15:36 38.06 38.06 38.06 38.06 0.9K
15:37 38.06 38.06 38.06 38.06 1.0K
15:38 38.10 38.19 38.10 38.10 2.9K
15:40 38.18 38.18 38.13 38.13 2.9K
15:41 38.19 38.19 38.11 38.11 1.3K
15:43 38.19 38.19 38.19 38.19 0.6K
15:44 38.11 38.11 38.11 38.11 1.5K
15:46 38.12 38.12 38.12 38.12 0.9K
15:48 38.16 38.16 38.16 38.16 1.3K
15:49 38.16 38.16 38.16 38.16 0.1K
15:50 38.13 38.13 38.13 38.13 1.0K
15:51 38.09 38.09 38.09 38.09 1.4K
15:52 38.16 38.16 38.15 38.15 0.8K
15:53 38.13 38.13 38.11 38.11 7.3K
15:54 38.11 38.11 38.11 38.11 1.3K
15:55 38.10 38.10 38.10 38.10 3.0K
15:56 38.06 38.13 38.06 38.13 1.3K
15:57 38.05 38.09 38.05 38.09 3.0K
15:58 38.05 38.09 38.05 38.06 1.7K
15:59 38.11 38.12 38.05 38.12 14.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 36.65 36.75 36.36 36.56 0.0M
2025-09-30 36.92 37.00 36.35 36.77 0.0M
2025-09-29 38.22 38.22 36.72 36.72 0.0M
2025-09-26 38.00 38.27 37.78 38.12 0.1M
2025-09-25 37.57 38.02 37.57 37.89 0.0M
2025-09-24 37.82 38.20 37.36 37.57 0.0M
2025-09-23 38.51 38.51 37.75 37.75 0.0M
2025-09-22 38.00 38.24 37.65 37.85 0.0M
2025-09-19 38.21 38.26 37.36 38.19 0.1M
2025-09-18 37.15 38.64 36.87 38.41 0.0M
2025-09-17 36.07 37.40 36.07 36.53 0.0M
2025-09-16 36.25 36.38 36.00 36.14 0.0M
2025-09-15 37.00 37.00 36.31 36.43 0.0M
2025-09-12 36.75 37.05 36.16 36.77 0.0M
2025-09-11 36.26 36.92 36.26 36.74 0.0M
2025-09-10 36.50 37.43 36.24 36.35 0.0M
2025-09-09 36.79 37.07 36.50 36.50 0.0M
2025-09-08 37.39 37.43 36.47 36.88 0.0M
2025-09-05 37.92 37.92 36.90 36.94 0.0M
2025-09-04 36.97 37.29 36.90 37.15 0.0M
2025-09-03 36.70 37.40 36.51 36.73 0.0M
2025-09-02 37.15 37.79 36.94 36.98 0.0M
2025-08-29 37.50 37.95 37.37 37.37 0.0M
2025-08-28 37.36 37.38 36.87 37.28 0.0M
2025-08-27 37.49 37.86 37.18 37.33 0.0M
2025-08-26 36.76 37.67 36.76 37.23 0.1M
2025-08-25 36.97 37.30 36.50 36.52 0.0M
2025-08-22 34.95 37.00 34.75 36.65 0.0M
2025-08-21 35.00 35.06 34.33 34.46 0.0M
2025-08-20 34.46 34.83 34.40 34.71 0.0M
2025-08-19 34.39 34.63 34.18 34.18 0.0M
2025-08-18 34.40 34.61 34.20 34.22 0.0M
2025-08-15 35.06 35.35 34.30 34.50 0.0M
2025-08-14 34.80 35.16 34.51 34.90 0.0M
2025-08-13 35.00 35.88 35.00 35.21 0.0M
2025-08-12 32.77 34.97 32.77 34.84 0.0M
2025-08-11 32.97 33.36 32.51 32.64 0.0M
2025-08-08 32.30 33.11 32.00 32.76 0.0M
2025-08-07 32.51 32.51 31.71 32.02 0.0M
2025-08-06 32.41 32.53 32.03 32.11 0.0M
2025-08-05 32.74 32.74 31.84 32.29 0.0M
2025-08-04 32.00 32.70 31.88 32.54 0.0M
2025-08-01 32.65 35.92 31.86 32.02 0.0M
2025-07-31 33.02 33.47 32.25 32.87 0.0M
2025-07-30 33.93 34.05 32.87 33.29 0.0M
2025-07-29 34.42 34.85 33.50 33.69 0.0M
2025-07-28 34.16 34.90 33.80 34.30 0.0M
2025-07-25 34.55 34.55 32.22 34.11 0.0M
2025-07-24 35.61 36.57 34.63 34.66 0.0M
2025-07-23 35.99 36.02 35.30 35.68 0.0M
2025-07-22 36.20 36.70 35.26 35.75 0.0M
2025-07-21 35.00 36.14 35.00 35.76 0.0M
2025-07-18 34.38 35.13 33.15 34.83 0.0M
2025-07-17 34.05 34.45 33.72 34.32 0.0M
2025-07-16 33.54 35.00 32.93 33.82 0.0M
2025-07-15 34.08 34.25 33.22 33.50 0.0M
2025-07-14 33.38 34.19 33.00 34.19 0.0M
2025-07-11 33.50 34.19 32.89 32.89 0.0M
2025-07-10 33.86 33.99 33.60 33.62 0.0M
2025-07-09 31.67 34.59 31.67 33.67 0.0M
2025-07-08 33.70 34.33 33.70 33.84 0.0M
2025-07-07 33.66 34.29 33.31 33.57 0.0M
2025-07-03 33.63 33.90 33.56 33.81 0.0M
2025-07-02 33.14 33.53 32.71 33.24 0.0M
2025-07-01 30.86 32.89 30.85 32.88 0.0M
2025-06-30 29.48 31.70 29.48 31.01 0.1M
2025-06-27 29.90 30.44 28.93 29.22 0.8M
2025-06-26 28.76 29.78 28.76 29.64 0.0M
2025-06-25 29.51 29.72 28.68 28.89 0.0M
2025-06-24 28.85 29.59 28.55 29.28 0.0M
2025-06-23 28.48 28.76 28.00 28.55 0.1M
2025-06-20 29.29 29.41 28.23 28.37 0.0M
2025-06-18 29.15 29.15 28.35 28.66 0.0M
2025-06-17 28.32 28.74 28.05 28.61 0.0M
2025-06-16 29.75 29.75 28.15 28.27 0.0M
2025-06-13 29.40 29.79 28.76 28.90 0.0M
2025-06-12 29.95 29.95 29.16 29.68 0.0M
2025-06-11 30.72 30.72 29.69 29.78 0.0M
2025-06-10 29.96 30.04 29.40 29.96 0.0M
2025-06-09 30.11 31.76 29.48 29.56 0.0M
2025-06-06 30.76 30.76 29.00 29.80 0.0M
2025-06-05 30.50 30.50 29.50 29.50 0.0M
2025-06-04 30.45 30.45 29.05 29.42 0.0M
2025-06-03 30.00 30.27 29.26 29.56 0.0M
2025-06-02 29.81 30.38 29.62 29.87 0.0M
2025-05-30 30.12 30.35 29.86 30.05 0.0M
2025-05-29 30.15 30.50 29.67 30.27 0.0M
2025-05-28 30.10 30.35 29.95 29.99 0.0M
2025-05-27 30.38 30.38 29.58 30.01 0.0M
2025-05-23 30.38 30.45 29.51 29.94 0.0M
2025-05-22 30.81 31.09 30.00 30.19 0.0M
2025-05-21 30.92 31.28 30.29 30.87 0.0M
2025-05-20 31.05 31.99 31.05 31.34 0.0M
2025-05-19 30.82 31.61 30.82 31.31 0.0M
2025-05-16 32.04 32.35 31.22 31.22 0.0M
2025-05-15 31.47 32.42 31.47 32.09 0.0M
2025-05-14 31.22 32.20 31.22 31.65 0.0M
2025-05-13 32.11 32.25 31.52 31.52 0.0M
2025-05-12 32.00 32.33 31.58 31.63 0.0M
2025-05-09 31.50 32.68 30.90 31.04 0.0M
2025-05-08 30.64 32.50 30.64 31.53 0.0M
2025-05-07 30.80 31.14 30.55 30.66 0.0M
2025-05-06 30.95 31.25 30.16 30.16 0.0M
2025-05-05 30.13 31.45 30.13 30.87 0.0M
2025-05-02 30.41 31.16 30.41 30.67 0.0M
2025-05-01 29.53 30.58 29.53 30.10 0.0M
2025-04-30 29.88 30.08 29.40 29.77 0.0M
2025-04-29 30.20 30.25 29.41 30.25 0.0M
2025-04-28 29.56 29.99 29.45 29.99 0.0M
2025-04-25 29.99 29.99 29.55 29.71 0.0M
2025-04-24 30.99 30.99 30.01 30.31 0.0M
2025-04-23 30.00 30.65 30.00 30.13 0.0M
2025-04-22 29.01 29.77 28.75 29.32 0.0M
2025-04-21 27.86 28.68 27.86 28.50 0.0M
2025-04-17 28.18 28.69 27.54 28.00 0.0M
2025-04-16 27.92 28.09 27.57 28.05 0.0M
2025-04-15 27.05 28.08 27.05 27.70 0.0M
2025-04-14 27.65 28.54 26.30 27.29 0.0M
2025-04-11 28.20 29.60 26.61 27.04 0.0M
2025-04-10 28.58 29.00 28.00 28.34 0.0M
2025-04-09 26.47 29.97 26.26 29.94 0.0M
2025-04-08 27.17 27.50 26.12 26.97 0.1M
2025-04-07 24.93 26.37 24.66 25.90 0.0M
2025-04-04 26.02 26.50 24.80 26.05 0.1M
2025-04-03 28.99 28.99 27.01 27.13 0.0M
2025-04-02 29.83 30.23 29.56 30.06 0.0M
2025-04-01 29.91 30.16 28.97 29.71 0.0M
2025-03-31 29.55 30.10 29.50 30.02 0.0M
2025-03-28 30.42 30.72 29.64 29.69 0.0M
2025-03-27 31.03 31.03 29.72 30.79 0.0M
2025-03-26 30.25 30.61 30.01 30.01 0.0M
2025-03-25 31.14 31.14 30.37 30.37 0.0M
2025-03-24 31.09 31.51 30.47 31.18 0.0M
2025-03-21 31.27 31.50 30.74 30.88 0.0M
2025-03-20 30.64 31.36 30.63 31.27 0.0M
2025-03-19 31.03 31.90 30.46 31.04 0.0M
2025-03-18 30.69 30.87 30.08 30.87 0.0M
2025-03-17 30.13 30.81 29.65 30.41 0.0M
2025-03-14 29.40 30.81 29.40 30.13 0.0M
2025-03-13 29.70 29.78 29.14 29.40 0.0M
2025-03-12 29.62 29.99 29.11 29.70 0.0M
2025-03-11 29.88 30.34 29.08 29.38 0.0M
2025-03-10 31.22 31.85 29.82 29.82 0.0M
2025-03-07 32.81 33.40 31.42 31.87 0.0M
2025-03-06 33.58 33.95 32.66 33.10 0.0M
2025-03-05 34.25 34.25 33.36 33.59 0.0M
2025-03-04 34.71 35.19 33.71 34.25 0.0M
2025-03-03 35.79 36.39 35.12 35.16 0.0M
2025-02-28 35.60 35.79 35.24 35.79 0.0M
2025-02-27 34.36 36.96 34.36 35.56 0.0M
2025-02-26 36.23 36.46 35.32 35.88 0.0M
2025-02-25 36.66 36.66 35.94 36.33 0.0M
2025-02-24 37.98 38.43 36.75 36.75 0.0M
2025-02-21 38.91 39.75 35.02 37.64 0.0M
2025-02-20 39.50 40.54 38.66 38.86 0.0M
2025-02-19 41.38 41.41 40.46 40.84 0.0M
2025-02-18 40.59 41.48 40.17 41.38 0.0M
2025-02-14 41.50 41.69 40.37 40.37 0.0M
2025-02-13 41.14 41.74 40.50 41.38 0.0M
2025-02-12 41.58 41.64 40.31 40.91 0.0M
2025-02-11 40.38 42.50 40.38 41.61 0.0M
2025-02-10 40.24 41.88 39.54 40.29 0.1M
2025-02-07 38.19 40.63 37.50 40.10 0.1M
2025-02-06 34.33 36.81 34.25 36.56 0.1M
2025-02-05 33.02 33.52 33.01 33.51 0.0M
2025-02-04 32.45 32.87 32.31 32.87 0.0M
2025-02-03 32.43 32.53 31.87 32.20 0.0M
2025-01-31 32.33 32.70 32.33 32.58 0.0M
2025-01-30 32.35 32.58 32.22 32.32 0.0M
2025-01-29 32.34 32.42 32.11 32.34 0.0M
2025-01-28 32.20 32.63 32.03 32.18 0.0M
2025-01-27 32.09 32.71 32.09 32.31 0.0M
2025-01-24 32.37 32.67 32.37 32.52 0.0M
2025-01-23 32.23 32.84 32.23 32.38 0.0M
2025-01-22 32.78 33.27 32.46 32.46 0.0M
2025-01-21 32.88 33.26 32.88 33.00 0.0M
2025-01-17 33.21 33.36 32.85 32.95 0.0M
2025-01-16 33.70 34.94 32.67 33.05 0.0M
2025-01-15 32.56 33.10 32.56 32.87 0.0M
2025-01-14 31.45 32.18 31.41 32.15 0.1M
2025-01-13 31.60 31.63 31.24 31.45 0.1M
2025-01-10 32.44 32.44 31.46 31.63 0.1M
2025-01-08 32.75 32.86 32.44 32.70 0.0M
2025-01-07 33.55 33.55 32.81 32.85 0.0M
2025-01-06 33.27 33.83 33.27 33.32 0.0M
2025-01-03 33.56 33.56 33.10 33.24 0.0M
2025-01-02 33.67 33.93 33.35 33.42 0.0M