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
2023-12-29 23.44 23.69 23.21 23.51 0.0M
2023-12-28 23.11 23.40 23.10 23.20 0.0M
2023-12-27 23.48 23.50 23.02 23.29 0.0M
2023-12-26 22.65 23.26 22.55 23.26 0.0M
2023-12-22 22.19 23.00 22.06 22.94 0.0M
2023-12-21 22.09 22.40 22.00 22.19 0.0M
2023-12-20 22.00 22.44 22.00 22.19 0.0M
2023-12-19 21.93 22.43 21.73 22.09 0.0M
2023-12-18 22.00 22.21 21.80 22.00 0.0M
2023-12-15 21.82 22.35 21.73 22.00 0.0M
2023-12-14 22.09 22.21 21.78 21.95 0.0M
2023-12-13 21.67 22.30 21.50 22.00 0.0M
2023-12-12 21.96 21.96 20.25 21.55 0.0M
2023-12-11 21.50 22.20 21.50 21.73 0.0M
2023-12-08 21.26 22.35 21.26 21.97 0.0M
2023-12-07 21.38 21.50 21.22 21.46 0.0M
2023-12-06 21.08 21.40 21.06 21.22 0.0M
2023-12-05 20.17 21.15 20.12 21.06 0.0M
2023-12-04 19.44 20.24 19.11 20.10 0.0M
2023-12-01 18.50 19.87 18.50 19.45 0.0M
2023-11-30 18.58 18.73 18.45 18.50 0.0M
2023-11-29 18.18 18.48 18.18 18.31 0.0M
2023-11-28 18.05 18.15 18.05 18.15 0.0M
2023-11-27 18.22 18.35 18.20 18.20 0.0M
2023-11-24 18.06 18.38 18.06 18.38 0.0M
2023-11-22 18.01 18.28 18.01 18.28 0.0M
2023-11-21 18.27 18.36 18.05 18.11 0.0M
2023-11-20 18.25 18.50 18.25 18.35 0.0M
2023-11-17 18.50 18.50 18.26 18.32 0.0M
2023-11-16 18.48 18.48 18.26 18.43 0.0M
2023-11-15 18.40 18.65 18.25 18.25 0.0M
2023-11-14 17.94 18.39 17.93 18.33 0.0M
2023-11-13 17.60 17.79 17.60 17.62 0.0M
2023-11-10 17.49 17.73 17.49 17.60 0.0M
2023-11-09 17.44 17.49 17.40 17.49 0.0M
2023-11-08 17.29 17.33 17.25 17.25 0.0M
2023-11-07 17.42 17.45 17.41 17.41 0.0M
2023-11-06 17.00 17.40 17.00 17.10 0.0M
2023-11-03 16.70 17.20 16.64 16.99 0.0M
2023-11-02 16.70 17.00 16.56 16.89 0.0M
2023-11-01 16.46 16.80 16.46 16.60 0.0M
2023-10-31 16.40 16.40 16.36 16.36 0.0M
2023-10-30 16.47 16.67 16.45 16.45 0.0M
2023-10-27 16.41 16.41 16.30 16.32 0.0M
2023-10-26 16.16 16.74 16.15 16.31 0.0M
2023-10-25 16.25 16.30 15.68 16.16 0.0M
2023-10-24 16.30 16.30 16.30 16.30 0.0M
2023-10-23 16.26 16.32 16.20 16.20 0.0M
2023-10-20 16.25 16.61 16.25 16.35 0.0M
2023-10-19 16.68 16.68 16.50 16.50 0.0M
2023-10-18 16.42 16.50 16.36 16.36 0.0M
2023-10-17 16.35 16.66 16.35 16.49 0.0M
2023-10-16 16.84 17.08 16.55 16.65 0.0M
2023-10-13 16.18 16.48 16.18 16.30 0.0M
2023-10-12 16.19 16.34 16.15 16.34 0.0M
2023-10-11 16.20 16.23 16.15 16.16 0.0M
2023-10-10 16.23 16.26 16.23 16.26 0.0M
2023-10-09 16.20 16.38 16.15 16.21 0.0M
2023-10-06 16.28 16.30 16.21 16.30 0.0M
2023-10-05 16.26 16.30 16.20 16.21 0.0M
2023-10-04 16.12 16.20 16.10 16.20 0.0M
2023-10-03 16.21 16.21 16.05 16.12 0.0M
2023-10-02 16.21 16.47 16.18 16.18 0.0M
2023-09-29 16.21 16.23 16.09 16.23 0.0M
2023-09-28 16.18 16.31 16.18 16.20 0.0M
2023-09-27 16.21 16.25 16.19 16.19 0.0M
2023-09-26 16.25 16.25 16.18 16.20 0.0M
2023-09-25 16.20 16.20 16.20 16.20 0.0M
2023-09-22 16.21 16.42 16.20 16.20 0.0M
2023-09-21 16.50 16.50 16.21 16.22 0.0M
2023-09-20 16.21 16.35 16.15 16.26 0.0M
2023-09-19 16.21 16.25 16.16 16.21 0.0M
2023-09-18 16.28 16.30 16.25 16.30 0.0M
2023-09-15 16.45 16.55 16.45 16.49 0.0M
2023-09-14 16.63 16.63 16.40 16.43 0.0M
2023-09-13 16.25 16.35 16.25 16.25 0.0M
2023-09-12 16.25 16.25 16.25 16.25 0.0M
2023-09-11 16.28 16.50 16.24 16.32 0.0M
2023-09-08 16.21 16.35 16.21 16.23 0.0M
2023-09-07 16.21 16.39 16.21 16.21 0.0M
2023-09-06 16.60 16.60 16.25 16.29 0.0M
2023-09-05 16.55 16.75 16.55 16.71 0.0M
2023-09-01 16.99 16.99 16.50 16.55 0.0M
2023-08-31 16.36 16.59 16.23 16.23 0.0M
2023-08-30 16.26 17.00 16.21 16.22 0.0M
2023-08-29 16.27 16.27 16.27 16.27 0.0M
2023-08-28 16.64 16.64 16.27 16.27 0.0M
2023-08-25 16.59 16.59 16.30 16.31 0.0M
2023-08-24 16.38 16.70 16.38 16.52 0.0M
2023-08-23 16.18 16.43 16.18 16.25 0.0M
2023-08-22 16.36 16.40 16.00 16.21 0.0M
2023-08-21 16.15 16.87 16.15 16.40 0.0M
2023-08-18 16.31 16.31 16.10 16.10 0.0M
2023-08-17 16.29 16.32 16.14 16.32 0.0M
2023-08-16 16.39 16.51 15.99 16.27 0.0M
2023-08-15 16.30 16.49 16.25 16.49 0.0M
2023-08-14 16.71 16.71 16.50 16.54 0.0M
2023-08-11 16.76 16.78 16.66 16.70 0.0M
2023-08-10 16.50 16.98 16.50 16.88 0.0M
2023-08-09 16.94 16.94 16.75 16.75 0.0M
2023-08-08 16.54 16.91 16.54 16.91 0.0M
2023-08-07 16.82 16.92 16.70 16.82 0.0M
2023-08-04 16.83 16.96 16.75 16.80 0.0M
2023-08-03 16.77 16.77 16.77 16.77 0.0M
2023-08-02 17.13 17.13 16.90 17.00 0.0M
2023-08-01 17.26 17.26 17.15 17.15 0.0M
2023-07-31 17.30 17.30 17.15 17.16 0.0M
2023-07-28 17.13 17.44 17.05 17.12 0.0M
2023-07-27 17.00 17.12 17.00 17.02 0.0M
2023-07-26 16.89 17.45 16.89 17.34 0.0M
2023-07-25 16.75 17.25 16.75 17.09 0.0M
2023-07-24 16.50 16.73 16.50 16.59 0.0M
2023-07-21 16.34 16.50 16.34 16.36 0.0M
2023-07-20 16.04 16.39 16.00 16.38 0.0M
2023-07-19 16.31 16.42 15.98 16.40 0.0M
2023-07-18 16.10 16.25 15.98 16.25 0.0M
2023-07-17 15.88 16.40 15.01 15.97 0.0M
2023-07-14 15.76 16.44 15.75 16.30 0.0M
2023-07-13 14.88 15.74 14.88 15.58 0.0M
2023-07-12 14.32 14.99 14.32 14.72 0.0M
2023-07-11 13.94 14.34 13.80 14.10 0.0M
2023-07-10 14.11 14.24 13.84 13.86 0.0M
2023-07-07 13.56 14.09 13.56 13.92 0.0M
2023-07-06 13.74 13.75 13.36 13.70 0.0M
2023-07-05 14.30 14.31 13.78 13.78 0.0M
2023-07-03 14.26 14.38 14.15 14.38 0.0M
2023-06-30 14.63 14.63 14.15 14.26 0.0M
2023-06-29 14.73 14.73 14.61 14.61 0.0M
2023-06-28 15.16 15.48 14.70 14.70 0.0M
2023-06-27 15.63 15.63 15.11 15.11 0.0M
2023-06-26 15.39 15.54 15.29 15.29 0.0M
2023-06-23 15.41 15.74 15.39 15.43 0.0M
2023-06-22 15.38 15.55 15.20 15.46 0.0M
2023-06-21 15.64 15.82 15.50 15.62 0.0M
2023-06-20 15.25 15.99 15.21 15.73 0.0M
2023-06-16 15.25 15.30 15.21 15.30 0.0M
2023-06-15 15.18 15.30 15.03 15.25 0.0M
2023-06-14 15.33 15.37 15.03 15.13 0.0M
2023-06-13 15.00 15.39 15.00 15.12 0.0M
2023-06-12 15.51 15.51 15.10 15.24 0.0M
2023-06-09 15.01 16.25 15.01 15.84 0.0M
2023-06-08 15.15 15.92 14.80 15.80 0.1M
2023-06-07 14.02 15.42 13.99 15.16 0.0M
2023-06-06 13.50 13.95 13.50 13.95 0.0M
2023-06-05 13.46 13.52 13.16 13.44 0.0M
2023-06-02 13.31 13.52 13.21 13.34 0.0M
2023-06-01 13.15 13.25 13.00 13.16 0.0M
2023-05-31 13.36 13.50 12.98 13.02 0.0M
2023-05-30 13.40 13.46 13.33 13.35 0.0M
2023-05-26 13.45 13.45 13.25 13.38 0.0M
2023-05-25 13.23 13.48 13.01 13.41 0.0M
2023-05-24 13.27 13.49 13.20 13.37 0.0M
2023-05-23 13.02 13.45 13.02 13.27 0.0M
2023-05-22 13.26 13.40 13.11 13.11 0.0M
2023-05-19 13.51 13.70 13.46 13.49 0.0M
2023-05-18 13.28 13.67 13.28 13.67 0.0M
2023-05-17 13.23 13.54 12.90 13.54 0.0M
2023-05-16 12.57 13.16 12.57 12.85 0.0M
2023-05-15 12.75 13.30 12.56 12.56 0.0M
2023-05-12 12.80 12.89 12.67 12.70 0.0M
2023-05-11 12.84 13.05 12.70 12.97 0.0M
2023-05-10 12.97 12.99 12.60 12.95 0.0M
2023-05-09 12.82 12.95 12.75 12.77 0.0M
2023-05-08 13.34 13.39 12.82 12.82 0.0M
2023-05-05 13.00 13.50 13.00 13.27 0.0M
2023-05-04 13.54 13.57 12.76 13.06 0.0M
2023-05-03 13.80 13.98 13.51 13.56 0.0M
2023-05-02 13.82 14.07 12.56 13.79 0.0M
2023-05-01 14.99 14.99 14.36 14.36 0.0M
2023-04-28 15.34 15.40 14.61 14.91 0.0M
2023-04-27 15.25 15.73 15.12 15.60 0.0M
2023-04-26 15.89 15.89 15.08 15.15 0.0M
2023-04-25 16.30 16.30 15.90 15.95 0.0M
2023-04-24 16.77 16.77 16.32 16.40 0.0M
2023-04-21 16.68 16.91 16.60 16.60 0.1M
2023-04-20 16.54 16.91 16.50 16.57 0.0M
2023-04-19 16.63 16.79 16.54 16.68 0.0M
2023-04-18 16.45 16.92 16.45 16.50 0.0M
2023-04-17 16.78 16.89 16.41 16.45 0.0M
2023-04-14 16.74 16.92 16.74 16.78 0.0M
2023-04-13 16.60 16.93 16.60 16.92 0.0M
2023-04-12 16.62 16.96 16.56 16.83 0.0M
2023-04-11 16.61 17.00 16.56 16.60 0.0M
2023-04-10 16.73 16.85 16.55 16.60 0.0M
2023-04-06 16.69 16.90 16.65 16.73 0.0M
2023-04-05 16.85 16.85 16.75 16.81 0.0M
2023-04-04 17.00 17.01 16.85 16.85 0.0M
2023-04-03 17.03 17.20 16.90 17.01 0.0M
2023-03-31 17.05 17.09 16.65 16.86 0.0M
2023-03-30 17.12 17.19 16.89 16.89 0.0M
2023-03-29 17.08 17.17 17.08 17.13 0.0M
2023-03-28 17.00 17.19 17.00 17.08 0.0M
2023-03-27 17.15 17.24 17.05 17.20 0.0M
2023-03-24 17.20 17.22 16.80 17.10 0.0M
2023-03-23 17.84 17.84 17.00 17.21 0.0M
2023-03-22 17.50 17.60 17.10 17.36 0.0M
2023-03-21 17.03 17.38 17.03 17.10 0.0M
2023-03-20 16.76 17.49 16.50 16.76 0.0M
2023-03-17 17.00 17.47 16.75 16.75 0.0M
2023-03-16 17.31 17.55 16.88 16.98 0.0M
2023-03-15 17.30 17.60 16.75 17.20 0.0M
2023-03-14 19.00 19.00 17.50 17.51 0.0M
2023-03-13 19.10 19.40 17.15 17.15 0.0M
2023-03-10 19.25 20.19 19.10 19.35 0.0M
2023-03-09 19.75 20.23 19.25 19.36 0.0M
2023-03-08 20.55 20.55 19.45 19.75 0.0M
2023-03-07 19.70 19.70 19.36 19.49 0.0M
2023-03-06 19.50 19.88 19.48 19.48 0.0M
2023-03-03 19.65 19.95 19.44 19.49 0.0M
2023-03-02 19.70 19.81 19.58 19.65 0.0M
2023-03-01 20.54 20.54 19.62 19.62 0.0M
2023-02-28 19.66 20.16 19.50 19.52 0.0M
2023-02-27 19.75 20.00 19.66 19.94 0.0M
2023-02-24 19.78 19.96 19.51 19.67 0.0M
2023-02-23 20.33 20.42 19.35 19.97 0.0M
2023-02-22 20.36 20.56 20.20 20.41 0.0M
2023-02-21 20.29 20.60 20.21 20.26 0.0M
2023-02-17 20.35 20.69 20.13 20.30 0.0M
2023-02-16 20.19 20.40 20.09 20.20 0.0M
2023-02-15 19.78 20.25 19.78 20.20 0.0M
2023-02-14 19.62 19.85 19.62 19.85 0.0M
2023-02-13 19.41 19.74 19.41 19.63 0.0M
2023-02-10 19.40 19.95 18.89 19.41 0.0M
2023-02-09 19.90 19.90 19.22 19.22 0.0M
2023-02-08 19.17 19.73 18.94 19.00 0.0M
2023-02-07 19.25 19.26 19.03 19.25 0.0M
2023-02-06 19.84 19.84 19.19 19.23 0.0M
2023-02-03 19.19 19.73 19.12 19.12 0.0M
2023-02-02 19.87 19.87 18.77 18.88 0.0M
2023-02-01 19.73 19.89 19.25 19.36 0.0M
2023-01-31 19.37 19.93 19.35 19.44 0.0M
2023-01-30 19.22 19.64 19.22 19.35 0.0M
2023-01-27 19.03 19.58 19.03 19.11 0.0M
2023-01-26 19.66 19.66 19.00 19.00 0.0M
2023-01-25 19.27 19.35 19.27 19.35 0.0M
2023-01-24 19.45 19.45 19.27 19.32 0.0M
2023-01-23 19.24 19.63 19.24 19.30 0.0M
2023-01-20 19.64 19.64 19.51 19.51 0.0M
2023-01-19 19.73 19.73 19.43 19.66 0.0M
2023-01-18 19.40 19.74 19.40 19.60 0.0M
2023-01-17 19.43 19.85 19.43 19.51 0.0M
2023-01-13 19.42 19.65 19.42 19.65 0.0M
2023-01-12 19.34 19.67 19.34 19.60 0.0M
2023-01-11 19.20 19.47 19.20 19.25 0.0M
2023-01-10 19.21 19.47 19.20 19.20 0.0M
2023-01-09 19.16 19.20 19.13 19.15 0.0M
2023-01-06 19.10 19.25 19.10 19.16 0.0M
2023-01-05 19.29 19.34 19.00 19.00 0.0M
2023-01-04 19.65 19.65 19.26 19.26 0.0M
2023-01-03 19.65 19.95 19.65 19.65 0.0M