First US Bancshares

FUSB
🏛️ usa →
12.39
Last Update: 2025-09-26
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
2025-09-26 12.01 12.39 12.00 12.39 0.0M
2025-09-25 12.00 12.10 12.00 11.70 0.0M
2025-09-24 12.28 12.51 12.05 12.28 0.0M
2025-09-23 12.14 13.00 12.01 12.28 0.0M
2025-09-22 13.50 13.50 12.77 13.34 0.0M
2025-09-19 12.31 13.69 12.15 13.69 0.0M
2025-09-18 12.68 12.68 12.68 12.68 0.0M
2025-09-17 12.70 12.70 12.70 12.70 0.0M
2025-09-16 13.53 13.53 12.22 12.23 0.0M
2025-09-15 12.11 12.11 12.11 12.11 0.0M
2025-09-12 11.59 12.12 11.59 12.00 0.0M
2025-09-11 12.22 12.22 11.68 11.71 0.0M
2025-09-10 12.00 12.06 12.06 12.06 0.0M
2025-09-09 12.73 12.73 11.61 11.61 0.0M
2025-09-08 12.24 12.24 12.03 12.03 0.0M
2025-09-05 11.22 12.14 11.22 12.01 0.0M
2025-09-04 11.10 12.14 11.10 12.14 0.0M
2025-09-03 11.33 11.33 11.00 11.00 0.0M
2025-09-02 12.23 12.23 11.33 11.33 0.0M
2025-08-29 11.09 12.45 11.09 12.45 0.0M
2025-08-28 10.82 10.88 10.81 10.88 0.0M
2025-08-27 11.19 11.19 10.81 10.81 0.0M
2025-08-26 11.81 11.81 11.58 11.58 0.0M
2025-08-25 11.77 12.15 11.77 11.81 0.0M
2025-08-22 11.80 12.44 11.80 12.44 0.0M
2025-08-21 11.74 11.75 11.74 11.75 0.0M
2025-08-20 11.11 12.43 11.11 12.43 0.0M
2025-08-19 11.04 11.04 11.04 11.04 0.0M
2025-08-18 11.92 12.00 11.67 11.67 0.0M
2025-08-15 11.91 12.20 11.71 12.11 0.0M
2025-08-14 11.97 12.00 10.30 11.75 0.0M
2025-08-13 13.20 13.24 11.97 11.97 0.0M
2025-08-12 12.80 12.80 12.80 12.80 0.0M
2025-08-11 12.73 12.73 12.73 12.73 0.0M
2025-08-08 13.03 13.03 12.85 12.85 0.0M
2025-08-07 12.78 13.12 12.73 12.73 0.0M
2025-08-06 13.43 12.89 12.89 12.89 0.0M
2025-08-05 12.87 12.85 12.85 12.85 0.0M
2025-08-04 13.12 13.12 12.94 13.12 0.0M
2025-08-01 13.14 13.35 12.96 12.96 0.0M
2025-07-31 13.29 13.29 13.10 13.18 0.0M
2025-07-30 13.40 13.40 13.20 13.20 0.0M
2025-07-29 13.10 13.42 12.83 12.84 0.0M
2025-07-28 13.11 13.15 13.15 13.15 0.0M
2025-07-25 13.20 13.40 12.95 13.12 0.0M
2025-07-24 13.11 13.11 12.98 12.98 0.0M
2025-07-23 12.87 13.25 12.87 13.12 0.0M
2025-07-22 12.91 12.91 12.80 12.80 0.0M
2025-07-21 13.25 13.25 13.24 13.24 0.0M
2025-07-18 12.90 13.21 12.80 13.21 0.0M
2025-07-17 12.94 12.94 12.61 12.61 0.0M
2025-07-16 12.82 12.82 12.75 12.75 0.0M
2025-07-15 12.80 12.80 12.72 12.72 0.0M
2025-07-14 13.00 12.73 12.73 12.73 0.0M
2025-07-11 12.57 12.74 12.57 12.74 0.0M
2025-07-10 13.01 13.01 12.56 13.00 0.0M
2025-07-09 13.00 13.23 12.94 13.00 0.0M
2025-07-08 12.99 12.99 12.85 12.85 0.0M
2025-07-07 12.56 12.96 12.56 12.65 0.0M
2025-07-03 12.95 12.95 12.56 12.56 0.0M
2025-07-02 12.99 12.99 12.99 12.99 0.0M
2025-07-01 12.99 12.99 12.75 12.75 0.0M
2025-06-30 12.95 12.95 12.53 12.90 0.0M
2025-06-27 12.73 12.99 12.55 12.99 0.0M
2025-06-26 12.65 13.10 12.63 12.99 0.0M
2025-06-25 13.00 13.00 12.55 12.62 0.0M
2025-06-24 13.17 13.25 13.00 13.22 0.0M
2025-06-23 13.17 13.17 13.17 13.17 0.0M
2025-06-20 12.85 12.85 12.70 12.74 0.0M
2025-06-18 12.61 13.24 12.57 13.24 0.0M
2025-06-17 12.87 12.87 12.87 12.87 0.0M
2025-06-16 12.46 12.59 12.46 12.55 0.0M
2025-06-13 12.53 12.52 12.52 12.52 0.0M
2025-06-12 12.52 12.52 12.52 12.52 0.0M
2025-06-11 12.56 12.67 12.67 12.67 0.0M
2025-06-10 12.60 12.60 12.60 12.60 0.0M
2025-06-09 12.75 12.75 12.52 12.52 0.0M
2025-06-06 12.71 12.54 12.54 12.54 0.0M
2025-06-05 12.64 12.65 12.64 12.65 0.0M
2025-06-04 12.72 12.72 12.52 12.52 0.0M
2025-06-03 12.87 12.87 12.56 12.56 0.0M
2025-06-02 12.50 12.70 12.50 12.53 0.0M
2025-05-30 12.88 12.88 12.56 12.56 0.0M
2025-05-29 12.88 12.88 12.88 12.88 0.0M
2025-05-28 12.57 12.88 12.52 12.88 0.0M
2025-05-27 12.50 12.97 12.50 12.76 0.0M
2025-05-23 13.10 13.25 13.25 13.25 0.0M
2025-05-22 12.93 13.08 12.93 13.08 0.0M
2025-05-21 13.20 12.72 12.72 12.72 0.0M
2025-05-20 13.02 13.02 13.00 13.00 0.0M
2025-05-19 12.99 12.70 12.70 12.70 0.0M
2025-05-16 12.91 13.25 12.91 13.03 0.0M
2025-05-15 12.97 13.20 12.66 13.18 0.0M
2025-05-14 12.60 12.60 12.60 12.60 0.0M
2025-05-13 12.98 13.00 12.98 13.00 0.0M
2025-05-12 12.79 12.85 12.53 12.55 0.0M
2025-05-09 12.51 12.51 12.51 12.51 0.0M
2025-05-08 12.52 12.52 12.52 12.52 0.0M
2025-05-07 12.68 12.68 12.50 12.50 0.0M
2025-05-06 12.65 12.65 12.65 12.65 0.0M
2025-05-02 12.50 12.80 12.50 12.73 0.0M
2025-05-01 12.57 12.59 12.56 12.59 0.0M
2025-04-30 12.50 12.67 12.50 12.50 0.0M
2025-04-29 12.51 12.51 12.51 12.51 0.0M
2025-04-28 12.62 12.62 12.51 12.51 0.0M
2025-04-25 12.77 12.79 12.76 12.76 0.0M
2025-04-24 12.52 12.66 12.52 12.66 0.0M
2025-04-23 12.50 12.85 12.50 12.54 0.0M
2025-04-22 12.68 12.85 12.51 12.54 0.0M
2025-04-21 12.64 12.64 12.55 12.55 0.0M
2025-04-17 12.70 13.50 12.70 12.80 0.0M
2025-04-16 12.70 13.50 12.70 12.80 0.1M
2025-04-15 12.70 13.50 12.70 12.72 0.0M
2025-04-14 13.20 13.20 12.70 13.00 0.0M
2025-04-11 13.05 13.38 12.70 12.80 0.1M
2025-04-10 13.20 13.24 12.60 12.89 0.0M
2025-04-09 12.50 13.27 12.30 12.93 0.0M
2025-04-08 13.35 13.35 13.35 13.35 0.0M
2025-04-07 13.35 13.35 13.35 13.35 0.0M
2025-04-04 13.35 13.39 13.35 13.39 0.0M
2025-04-03 13.45 13.45 13.45 13.45 0.0M
2025-04-02 13.35 13.50 13.35 13.45 0.0M
2025-04-01 13.50 13.50 13.35 13.50 0.0M
2025-03-31 13.35 13.50 13.35 13.36 0.0M
2025-03-28 13.49 13.49 13.35 13.35 0.0M
2025-03-27 13.35 13.49 13.35 13.49 0.0M
2025-03-26 13.36 13.48 13.35 13.48 0.0M
2025-03-25 13.38 13.43 13.35 13.35 0.0M
2025-03-24 13.40 13.50 13.40 13.48 0.0M
2025-03-21 13.49 13.50 13.43 13.50 0.0M
2025-03-20 13.41 13.57 13.41 13.42 0.0M
2025-03-19 13.58 13.60 13.58 13.60 0.0M
2025-03-18 13.45 13.45 13.33 13.35 0.0M
2025-03-17 13.48 13.50 13.40 13.40 0.0M
2025-03-14 13.58 13.69 13.33 13.50 0.0M
2025-03-13 13.64 13.85 13.31 13.85 0.0M
2025-03-12 13.50 13.52 13.35 13.45 0.0M
2025-03-11 13.50 13.50 13.35 13.35 0.0M
2025-03-10 13.48 13.52 13.35 13.35 0.0M
2025-03-07 13.50 13.50 13.30 13.50 0.0M
2025-03-06 13.63 13.95 13.43 13.50 0.0M
2025-03-05 13.38 13.93 13.38 13.54 0.0M
2025-03-04 13.58 13.70 13.42 13.65 0.0M
2025-03-03 13.66 13.94 13.52 13.53 0.0M
2025-02-28 13.20 13.65 13.20 13.65 0.0M
2025-02-27 13.20 13.50 13.20 13.50 0.0M
2025-02-26 13.04 13.15 12.98 13.14 0.0M
2025-02-25 13.15 13.15 12.88 12.98 0.0M
2025-02-24 13.10 13.18 13.00 13.18 0.0M
2025-02-21 13.08 13.24 12.80 13.12 0.0M
2025-02-20 12.88 13.23 12.80 13.23 0.0M
2025-02-19 12.90 13.39 12.90 12.91 0.0M
2025-02-18 13.00 13.30 12.90 12.90 0.0M
2025-02-14 12.87 13.51 12.87 13.51 0.0M
2025-02-13 12.98 13.28 12.90 12.95 0.0M
2025-02-12 13.00 13.02 12.80 12.90 0.0M
2025-02-11 12.80 13.49 12.80 13.49 0.0M
2025-02-10 13.00 13.18 13.00 13.15 0.0M
2025-02-07 13.75 13.75 12.80 12.80 0.0M
2025-02-06 12.80 13.00 12.80 13.00 0.0M
2025-02-05 12.40 12.75 12.40 12.75 0.0M
2025-02-04 12.50 12.50 12.50 12.50 0.0M
2025-02-03 12.27 12.65 12.25 12.36 0.0M
2025-01-31 12.31 12.79 12.30 12.30 0.0M
2025-01-30 12.80 12.80 12.80 12.80 0.0M
2025-01-29 12.27 12.74 12.26 12.26 0.0M
2025-01-28 12.80 12.80 12.75 12.75 0.0M
2025-01-27 12.25 12.49 12.25 12.49 0.0M
2025-01-24 12.20 12.50 12.20 12.50 0.0M
2025-01-23 12.20 12.75 12.20 12.25 0.0M
2025-01-22 12.72 13.09 12.72 13.09 0.0M
2025-01-21 12.66 12.99 12.66 12.99 0.0M
2025-01-17 12.34 12.34 12.34 12.34 0.0M
2025-01-16 12.66 13.00 12.63 12.96 0.0M
2025-01-15 12.29 12.80 12.29 12.80 0.0M
2025-01-14 12.62 12.98 12.62 12.98 0.0M
2025-01-13 12.98 12.98 12.22 12.22 0.0M
2025-01-10 12.70 12.82 12.70 12.82 0.0M
2025-01-08 11.55 12.32 11.55 12.13 0.0M
2025-01-07 12.40 12.91 12.19 12.91 0.0M
2025-01-06 12.06 12.75 12.00 12.03 0.0M
2025-01-03 12.55 12.97 12.55 12.96 0.0M
2025-01-02 12.38 13.00 12.38 12.75 0.0M