First United

FUNC
🏛️ usa →
35.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.50 19.98 19.50 19.65 0.0M
2022-12-29 19.97 19.99 19.29 19.87 0.0M
2022-12-28 19.42 20.00 19.36 19.82 0.0M
2022-12-27 19.26 19.26 19.10 19.24 0.0M
2022-12-23 18.82 19.43 18.80 19.22 0.0M
2022-12-22 18.66 18.99 18.66 18.91 0.0M
2022-12-21 18.47 19.14 18.47 18.98 0.0M
2022-12-20 18.66 19.00 18.25 18.55 0.0M
2022-12-19 18.94 18.94 18.64 18.72 0.0M
2022-12-16 18.84 19.24 18.84 18.95 0.0M
2022-12-15 19.00 19.19 18.95 19.04 0.0M
2022-12-14 18.78 19.03 18.50 19.00 0.0M
2022-12-13 19.44 20.00 18.50 18.50 0.0M
2022-12-12 19.76 20.15 19.25 19.25 0.0M
2022-12-09 19.85 19.85 19.50 19.70 0.0M
2022-12-08 19.62 20.00 19.00 19.79 0.0M
2022-12-07 19.82 20.09 19.75 20.03 0.0M
2022-12-06 20.15 20.15 19.91 20.00 0.0M
2022-12-05 20.20 20.20 19.70 20.01 0.0M
2022-12-02 19.75 20.51 19.75 20.22 0.0M
2022-12-01 20.34 20.65 19.81 19.81 0.0M
2022-11-30 20.46 20.94 20.46 20.56 0.0M
2022-11-29 20.39 20.75 19.85 20.32 0.0M
2022-11-28 20.36 20.82 20.22 20.31 0.0M
2022-11-25 20.00 20.41 20.00 20.41 0.0M
2022-11-23 19.69 20.00 19.35 19.95 0.0M
2022-11-22 19.60 19.68 19.30 19.60 0.0M
2022-11-21 19.30 19.58 19.17 19.39 0.0M
2022-11-18 18.59 19.27 18.59 19.04 0.0M
2022-11-17 18.51 18.92 18.50 18.80 0.0M
2022-11-16 18.70 18.70 18.70 18.70 0.0M
2022-11-15 18.64 18.69 18.50 18.50 0.0M
2022-11-14 18.49 18.61 18.40 18.40 0.0M
2022-11-11 18.11 18.50 18.11 18.37 0.0M
2022-11-10 18.00 18.48 18.00 18.26 0.0M
2022-11-09 18.00 18.10 17.93 18.10 0.0M
2022-11-08 18.25 18.25 18.10 18.24 0.0M
2022-11-07 18.50 18.53 18.31 18.31 0.0M
2022-11-04 18.70 18.70 18.50 18.50 0.0M
2022-11-03 18.70 18.85 18.66 18.81 0.0M
2022-11-02 18.86 18.86 18.73 18.73 0.0M
2022-11-01 19.26 19.26 18.83 18.85 0.0M
2022-10-31 18.56 19.47 18.50 18.97 0.0M
2022-10-28 18.73 19.00 18.57 18.57 0.0M
2022-10-27 18.68 18.68 18.41 18.41 0.0M
2022-10-26 18.25 18.44 18.06 18.25 0.0M
2022-10-25 18.27 18.36 18.19 18.28 0.0M
2022-10-24 17.93 18.44 17.93 18.26 0.0M
2022-10-21 17.35 18.71 17.35 17.88 0.0M
2022-10-20 17.66 17.90 17.48 17.84 0.0M
2022-10-19 17.66 17.66 17.66 17.66 0.0M
2022-10-18 17.75 17.90 17.67 17.76 0.0M
2022-10-17 17.66 18.00 17.56 17.66 0.0M
2022-10-14 17.49 17.86 17.45 17.80 0.0M
2022-10-13 17.07 17.80 17.07 17.56 0.0M
2022-10-12 17.22 17.30 17.20 17.30 0.0M
2022-10-11 17.03 17.25 17.01 17.01 0.0M
2022-10-10 17.00 17.10 16.93 17.10 0.0M
2022-10-07 17.11 17.11 16.51 16.95 0.0M
2022-10-06 17.21 17.28 17.04 17.28 0.0M
2022-10-05 17.01 17.21 17.00 17.21 0.0M
2022-10-04 17.20 17.30 17.04 17.04 0.0M
2022-10-03 16.62 17.00 16.62 16.74 0.0M
2022-09-30 16.76 16.89 16.55 16.55 0.0M
2022-09-29 17.03 17.11 16.21 16.56 0.0M
2022-09-28 17.06 17.16 17.05 17.05 0.0M
2022-09-27 16.61 16.80 16.55 16.80 0.0M
2022-09-26 16.64 16.64 16.18 16.54 0.0M
2022-09-23 16.75 16.75 16.39 16.60 0.0M
2022-09-22 16.97 17.05 16.70 16.86 0.0M
2022-09-21 17.23 17.23 16.93 17.07 0.0M
2022-09-20 17.30 17.30 16.94 17.05 0.0M
2022-09-19 17.16 17.16 17.16 17.16 0.0M
2022-09-16 17.50 17.50 16.96 17.05 0.0M
2022-09-15 17.63 17.63 17.40 17.40 0.0M
2022-09-14 17.60 17.60 17.55 17.55 0.0M
2022-09-13 17.67 17.95 17.65 17.65 0.0M
2022-09-12 17.56 17.65 17.56 17.65 0.0M
2022-09-09 17.25 17.78 17.25 17.78 0.0M
2022-09-08 17.00 17.25 17.00 17.25 0.0M
2022-09-07 17.19 17.47 17.00 17.00 0.0M
2022-09-06 17.63 17.63 17.11 17.11 0.0M
2022-09-02 17.49 17.78 17.20 17.22 0.0M
2022-09-01 17.29 17.64 17.29 17.64 0.0M
2022-08-31 18.07 18.07 17.50 17.50 0.0M
2022-08-30 18.05 18.05 17.85 17.85 0.0M
2022-08-29 18.28 18.32 18.07 18.25 0.0M
2022-08-26 18.36 18.45 18.33 18.45 0.0M
2022-08-25 18.30 18.68 18.30 18.60 0.0M
2022-08-24 18.32 18.51 18.30 18.41 0.0M
2022-08-23 18.51 18.51 18.51 18.51 0.0M
2022-08-22 18.75 18.75 18.50 18.60 0.0M
2022-08-19 18.94 18.94 18.63 18.82 0.0M
2022-08-18 18.74 19.00 18.71 18.97 0.0M
2022-08-17 18.85 19.19 18.58 18.59 0.0M
2022-08-16 18.88 18.88 18.81 18.81 0.0M
2022-08-15 19.00 19.20 18.55 19.20 0.0M
2022-08-12 18.97 19.27 18.96 19.02 0.0M
2022-08-11 18.89 19.07 18.21 18.76 0.0M
2022-08-10 18.56 18.94 18.35 18.71 0.0M
2022-08-09 18.58 18.80 18.14 18.35 0.0M
2022-08-08 18.35 18.79 18.35 18.49 0.0M
2022-08-05 18.65 18.65 18.23 18.50 0.0M
2022-08-04 18.53 18.53 18.51 18.51 0.0M
2022-08-03 18.52 18.80 18.35 18.42 0.0M
2022-08-02 18.34 18.90 18.34 18.75 0.0M
2022-08-01 18.17 18.46 18.00 18.46 0.0M
2022-07-29 18.09 18.36 18.00 18.02 0.0M
2022-07-28 18.38 18.38 18.00 18.00 0.0M
2022-07-27 18.24 18.70 18.00 18.24 0.0M
2022-07-26 18.75 18.76 17.95 18.00 0.0M
2022-07-25 18.02 18.94 18.00 18.71 0.0M
2022-07-22 18.20 18.20 17.95 18.00 0.0M
2022-07-21 17.70 18.20 17.70 17.90 0.0M
2022-07-20 17.31 17.91 17.31 17.75 0.0M
2022-07-19 17.05 17.52 17.05 17.31 0.0M
2022-07-18 16.65 17.31 16.57 17.00 0.0M
2022-07-15 17.68 17.68 17.15 17.16 0.0M
2022-07-14 17.52 17.96 17.41 17.41 0.0M
2022-07-13 17.77 18.27 17.49 17.54 0.0M
2022-07-12 17.72 17.72 17.72 17.72 0.0M
2022-07-11 17.48 17.98 17.48 17.65 0.0M
2022-07-08 18.69 18.69 17.88 17.99 0.0M
2022-07-07 17.84 18.65 17.84 18.24 0.0M
2022-07-06 18.75 18.76 17.49 17.90 0.0M
2022-07-05 17.60 18.06 17.60 17.65 0.0M
2022-07-01 18.51 18.51 16.80 17.82 0.0M
2022-06-30 16.98 18.94 16.55 18.76 0.0M
2022-06-29 18.00 18.03 17.50 17.50 0.0M
2022-06-28 17.78 18.57 17.78 17.97 0.0M
2022-06-27 17.32 18.15 17.32 17.88 0.0M
2022-06-24 17.70 17.81 17.50 17.50 0.0M
2022-06-23 17.64 18.12 17.50 17.60 0.0M
2022-06-22 17.87 18.11 17.80 17.99 0.0M
2022-06-21 17.80 18.47 17.80 17.98 0.0M
2022-06-17 18.02 18.27 17.80 17.94 0.0M
2022-06-16 18.26 18.27 17.82 17.99 0.0M
2022-06-15 18.59 18.77 18.40 18.43 0.0M
2022-06-14 19.95 19.95 18.08 18.48 0.1M
2022-06-13 20.50 20.50 19.47 19.48 0.0M
2022-06-10 20.50 21.34 20.50 20.62 0.0M
2022-06-09 21.55 21.90 21.55 21.61 0.0M
2022-06-08 22.15 22.15 21.93 21.93 0.0M
2022-06-07 21.31 21.66 21.24 21.66 0.0M
2022-06-06 21.52 21.87 20.60 21.52 0.0M
2022-06-03 21.01 21.61 20.90 21.61 0.0M
2022-06-02 21.01 21.10 20.29 20.71 0.0M
2022-06-01 21.29 21.51 21.07 21.23 0.0M
2022-05-31 21.29 21.69 21.00 21.39 0.0M
2022-05-27 20.39 22.35 20.39 21.95 0.0M
2022-05-26 19.35 20.85 19.35 20.52 0.0M
2022-05-25 18.50 19.67 18.50 19.32 0.0M
2022-05-24 18.73 19.28 18.57 18.92 0.0M
2022-05-23 19.40 19.78 19.31 19.31 0.0M
2022-05-20 19.51 19.51 18.41 18.94 0.0M
2022-05-19 20.10 20.10 19.45 19.49 0.0M
2022-05-18 20.30 20.30 19.42 19.79 0.0M
2022-05-17 20.25 20.61 19.70 20.18 0.0M
2022-05-16 19.43 20.57 19.43 19.68 0.0M
2022-05-13 20.48 20.75 19.19 19.49 0.1M
2022-05-12 20.69 20.80 20.00 20.47 0.0M
2022-05-11 20.60 21.00 20.16 20.98 0.0M
2022-05-10 21.20 21.20 20.10 20.35 0.0M
2022-05-09 21.50 21.50 20.86 21.25 0.0M
2022-05-06 21.64 21.64 21.11 21.50 0.0M
2022-05-05 22.02 22.44 21.67 21.73 0.0M
2022-05-04 22.34 22.41 22.01 22.35 0.0M
2022-05-03 22.30 22.60 21.94 22.56 0.0M
2022-05-02 22.20 22.45 21.49 22.13 0.0M
2022-04-29 22.47 22.71 22.14 22.41 0.0M
2022-04-28 22.63 22.80 22.12 22.71 0.0M
2022-04-27 22.23 22.95 22.09 22.95 0.0M
2022-04-26 22.77 22.81 22.06 22.09 0.0M
2022-04-25 23.03 23.07 22.30 23.01 0.0M
2022-04-22 23.32 23.40 23.03 23.40 0.0M
2022-04-21 23.63 23.63 23.02 23.39 0.0M
2022-04-20 23.67 23.75 23.03 23.38 0.0M
2022-04-19 22.66 23.51 22.66 23.51 0.0M
2022-04-18 22.81 23.34 22.59 23.17 0.0M
2022-04-14 23.02 23.02 22.53 22.92 0.0M
2022-04-13 23.19 23.40 23.05 23.18 0.0M
2022-04-12 23.14 23.40 22.91 23.02 0.0M
2022-04-11 23.12 23.40 22.71 22.75 0.0M
2022-04-08 23.18 23.22 22.99 22.99 0.0M
2022-04-07 23.57 23.57 22.69 23.11 0.0M
2022-04-06 23.70 23.75 23.07 23.35 0.0M
2022-04-05 23.70 23.80 23.50 23.80 0.0M
2022-04-04 23.92 24.00 23.23 23.33 0.0M
2022-04-01 22.85 23.86 22.65 23.64 0.0M
2022-03-31 22.94 22.94 22.21 22.53 0.0M
2022-03-30 22.75 22.75 22.70 22.70 0.0M
2022-03-29 23.22 23.22 22.82 22.90 0.0M
2022-03-28 22.99 23.17 22.90 22.97 0.0M
2022-03-25 22.55 22.76 22.55 22.71 0.0M
2022-03-24 22.35 23.21 22.35 23.19 0.0M
2022-03-23 22.45 22.68 22.30 22.68 0.0M
2022-03-22 21.67 23.00 21.41 22.75 0.0M
2022-03-21 21.16 21.82 21.16 21.74 0.0M
2022-03-18 21.41 21.62 21.06 21.20 0.0M
2022-03-17 21.55 21.81 21.45 21.63 0.0M
2022-03-16 21.42 21.71 21.42 21.42 0.0M
2022-03-15 21.12 21.53 21.00 21.25 0.0M
2022-03-14 20.77 21.10 20.77 21.10 0.0M
2022-03-11 21.60 21.60 20.75 21.02 0.0M
2022-03-10 21.95 22.40 21.21 21.58 0.0M
2022-03-09 22.02 22.40 21.95 21.95 0.0M
2022-03-08 21.63 22.13 21.63 22.00 0.0M
2022-03-07 21.80 22.25 21.60 21.63 0.0M
2022-03-04 22.71 22.71 20.62 21.65 0.0M
2022-03-03 23.25 23.31 22.46 23.08 0.0M
2022-03-02 23.55 23.57 23.06 23.06 0.0M
2022-03-01 23.59 23.85 23.21 23.50 0.0M
2022-02-28 23.25 23.89 23.20 23.84 0.0M
2022-02-25 23.10 23.44 23.03 23.30 0.0M
2022-02-24 23.08 23.24 22.75 23.24 0.0M
2022-02-23 23.54 23.57 23.08 23.15 0.0M
2022-02-22 23.58 23.66 23.13 23.55 0.0M
2022-02-18 23.15 23.15 23.00 23.08 0.0M
2022-02-17 23.15 23.28 23.00 23.04 0.0M
2022-02-16 24.24 24.24 23.00 23.00 0.0M
2022-02-15 23.75 24.50 23.75 23.77 0.0M
2022-02-14 23.27 23.93 23.27 23.75 0.0M
2022-02-11 22.90 23.49 22.80 23.23 0.0M
2022-02-10 22.21 23.00 22.21 22.99 0.0M
2022-02-09 22.32 22.38 22.03 22.06 0.0M
2022-02-08 20.82 22.39 20.82 22.10 0.0M
2022-02-07 19.75 20.57 19.75 20.51 0.0M
2022-02-04 19.63 19.82 19.58 19.58 0.0M
2022-02-03 19.63 19.77 19.50 19.63 0.0M
2022-02-02 19.79 19.80 19.51 19.69 0.0M
2022-02-01 20.12 20.12 19.55 19.80 0.0M
2022-01-31 19.65 19.98 19.65 19.96 0.0M
2022-01-28 19.81 20.12 19.81 19.93 0.0M
2022-01-27 19.91 19.91 19.50 19.50 0.0M
2022-01-26 19.86 19.86 19.83 19.86 0.0M
2022-01-25 19.51 20.09 19.51 19.72 0.0M
2022-01-24 19.59 19.69 19.39 19.45 0.0M
2022-01-21 19.41 19.95 19.26 19.89 0.0M
2022-01-20 20.05 20.11 19.51 19.51 0.0M
2022-01-19 20.08 20.20 19.99 20.20 0.0M
2022-01-18 20.05 20.29 19.73 20.20 0.0M
2022-01-14 20.00 20.21 19.35 20.21 0.0M
2022-01-13 20.24 20.40 19.94 20.19 0.0M
2022-01-12 19.77 20.49 19.77 20.44 0.0M
2022-01-11 19.60 19.65 19.54 19.65 0.0M
2022-01-10 19.55 19.67 19.55 19.60 0.1M
2022-01-07 19.56 19.64 19.49 19.60 0.0M
2022-01-06 19.55 19.63 19.34 19.50 0.0M
2022-01-05 19.55 19.56 19.40 19.55 0.0M
2022-01-04 19.12 19.55 19.02 19.37 0.0M
2022-01-03 18.81 19.19 18.81 19.19 0.0M