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
2021-12-31 10.75 10.75 10.57 10.57 0.0M
2021-12-30 10.56 10.56 10.56 10.56 0.0M
2021-12-29 10.50 10.50 10.35 10.50 0.0M
2021-12-28 10.61 10.61 10.59 10.59 0.0M
2021-12-27 10.68 10.68 10.46 10.55 0.0M
2021-12-23 10.70 10.70 10.70 10.70 0.0M
2021-12-22 10.31 10.31 10.31 10.31 0.0M
2021-12-21 10.66 10.66 10.66 10.66 0.0M
2021-12-20 10.91 11.12 10.91 11.12 0.0M
2021-12-17 11.50 11.50 11.04 11.25 0.0M
2021-12-16 11.01 11.54 11.01 11.54 0.0M
2021-12-15 11.39 11.94 11.37 11.94 0.0M
2021-12-14 11.40 11.50 11.24 11.30 0.0M
2021-12-13 11.65 11.68 11.25 11.35 0.0M
2021-12-10 11.45 11.63 11.45 11.63 0.0M
2021-12-09 11.45 11.48 11.20 11.40 0.0M
2021-12-08 11.50 11.55 11.21 11.21 0.0M
2021-12-07 11.61 11.61 11.50 11.60 0.0M
2021-12-06 11.50 11.51 11.45 11.51 0.0M
2021-12-03 11.63 11.63 11.51 11.53 0.0M
2021-12-02 11.40 11.55 11.19 11.55 0.0M
2021-12-01 11.50 11.50 11.50 11.50 0.0M
2021-11-30 11.45 11.51 11.45 11.45 0.0M
2021-11-29 11.60 11.60 11.40 11.40 0.0M
2021-11-26 11.73 11.73 11.67 11.67 0.0M
2021-11-24 11.55 11.67 11.55 11.67 0.0M
2021-11-23 11.58 11.68 11.58 11.59 0.0M
2021-11-22 11.39 11.39 11.39 11.39 0.0M
2021-11-19 11.60 11.83 11.59 11.69 0.0M
2021-11-18 11.50 11.60 11.50 11.60 0.0M
2021-11-17 11.40 11.40 11.40 11.40 0.0M
2021-11-16 11.32 11.32 11.32 11.32 0.0M
2021-11-15 11.35 11.46 11.35 11.46 0.0M
2021-11-12 11.50 11.50 11.34 11.34 0.0M
2021-11-11 11.32 11.33 11.32 11.33 0.0M
2021-11-10 11.32 11.33 11.24 11.33 0.0M
2021-11-09 11.32 11.35 11.20 11.31 0.0M
2021-11-08 11.25 11.30 11.20 11.30 0.0M
2021-11-05 11.05 11.30 11.05 11.10 0.0M
2021-11-04 11.00 11.05 11.00 11.00 0.0M
2021-11-03 11.18 11.18 11.05 11.18 0.0M
2021-11-02 10.55 10.99 10.55 10.99 0.0M
2021-11-01 11.05 11.05 10.55 10.73 0.0M
2021-10-29 11.10 11.19 11.08 11.15 0.0M
2021-10-28 10.45 11.10 10.45 10.78 0.0M
2021-10-27 11.00 11.00 11.00 11.00 0.0M
2021-10-26 10.50 11.18 10.50 11.06 0.0M
2021-10-25 11.50 11.50 10.58 10.60 0.0M
2021-10-22 10.50 11.37 10.40 11.36 0.0M
2021-10-21 10.01 10.50 10.01 10.29 0.0M
2021-10-20 10.50 10.65 10.48 10.50 0.0M
2021-10-19 10.41 10.54 10.41 10.49 0.0M
2021-10-18 10.47 10.49 10.47 10.49 0.0M
2021-10-15 10.50 10.61 10.49 10.50 0.0M
2021-10-14 10.47 10.50 10.47 10.50 0.0M
2021-10-13 10.47 10.50 10.30 10.50 0.0M
2021-10-12 10.35 10.50 10.35 10.48 0.0M
2021-10-11 10.50 10.63 10.50 10.63 0.0M
2021-10-08 10.60 10.80 10.60 10.80 0.0M
2021-10-07 10.57 10.57 10.57 10.57 0.0M
2021-10-06 10.87 10.98 10.87 10.98 0.0M
2021-10-05 10.80 11.00 10.80 10.88 0.0M
2021-10-04 10.92 10.92 10.55 10.55 0.0M
2021-10-01 10.35 10.55 10.35 10.55 0.0M
2021-09-30 10.65 10.70 10.18 10.70 0.0M
2021-09-29 10.82 10.82 10.82 10.82 0.0M
2021-09-28 10.50 10.63 10.49 10.49 0.0M
2021-09-27 10.17 10.62 10.15 10.62 0.0M
2021-09-24 10.63 10.63 10.15 10.60 0.0M
2021-09-23 10.37 10.57 10.37 10.51 0.0M
2021-09-22 10.68 11.09 10.32 10.63 0.0M
2021-09-21 11.04 11.04 10.82 10.82 0.0M
2021-09-20 10.65 11.19 10.60 11.19 0.0M
2021-09-17 10.90 11.43 10.60 11.43 0.0M
2021-09-16 10.36 11.16 10.36 11.16 0.0M
2021-09-15 10.19 10.25 10.15 10.25 0.0M
2021-09-14 10.00 10.00 9.84 9.84 0.0M
2021-09-13 10.10 10.10 10.01 10.01 0.0M
2021-09-10 10.27 10.99 10.04 10.05 0.0M
2021-09-09 11.00 11.00 10.23 10.23 0.0M
2021-09-08 10.80 10.80 10.39 10.39 0.0M
2021-09-07 10.60 11.24 10.37 11.24 0.0M
2021-09-03 10.87 10.87 10.38 10.38 0.0M
2021-09-02 10.99 10.99 10.99 10.99 0.0M
2021-09-01 10.98 11.13 10.98 11.13 0.0M
2021-08-31 10.75 10.75 10.75 10.75 0.0M
2021-08-30 11.12 11.39 10.76 10.76 0.0M
2021-08-27 11.43 11.43 11.01 11.04 0.0M
2021-08-26 10.99 11.50 10.99 11.40 0.0M
2021-08-25 11.13 11.13 10.93 10.99 0.0M
2021-08-24 11.40 11.40 11.40 11.40 0.0M
2021-08-23 11.45 11.45 11.41 11.41 0.0M
2021-08-20 11.30 11.41 11.30 11.41 0.0M
2021-08-19 11.35 11.35 11.10 11.10 0.0M
2021-08-18 11.49 11.49 11.49 11.49 0.0M
2021-08-17 11.31 11.50 11.31 11.50 0.0M
2021-08-16 11.50 11.50 11.15 11.15 0.0M
2021-08-13 11.37 11.37 11.30 11.30 0.0M
2021-08-12 11.50 11.50 11.48 11.48 0.0M
2021-08-11 11.43 11.50 11.31 11.50 0.0M
2021-08-10 11.50 11.52 11.36 11.50 0.0M
2021-08-09 11.81 11.81 11.81 11.81 0.0M
2021-08-06 11.60 12.00 11.60 12.00 0.0M
2021-08-05 11.64 11.98 11.64 11.98 0.0M
2021-08-04 11.85 11.87 11.60 11.60 0.0M
2021-08-03 11.70 12.00 11.70 12.00 0.0M
2021-08-02 11.31 11.69 11.28 11.60 0.0M
2021-07-30 11.65 11.75 11.65 11.75 0.0M
2021-07-29 11.30 11.60 11.30 11.60 0.0M
2021-07-28 11.29 11.87 11.28 11.30 0.0M
2021-07-27 11.66 11.66 11.66 11.66 0.0M
2021-07-26 11.25 11.69 11.25 11.64 0.0M
2021-07-23 11.27 11.38 11.25 11.38 0.0M
2021-07-22 11.35 11.64 11.35 11.55 0.0M
2021-07-21 10.97 11.35 10.74 11.25 0.0M
2021-07-20 11.15 11.38 10.70 10.70 0.0M
2021-07-19 11.98 11.98 11.21 11.21 0.0M
2021-07-16 10.75 11.67 10.75 10.75 0.0M
2021-07-15 10.55 10.74 10.55 10.74 0.0M
2021-07-14 10.55 10.55 10.50 10.50 0.0M
2021-07-13 10.51 10.51 10.50 10.51 0.0M
2021-07-12 10.67 10.69 10.67 10.69 0.0M
2021-07-09 10.24 10.51 10.24 10.50 0.0M
2021-07-08 10.42 10.44 10.31 10.43 0.0M
2021-07-07 10.55 10.55 10.25 10.49 0.0M
2021-07-06 10.70 10.70 10.52 10.57 0.0M
2021-07-02 10.99 10.99 10.88 10.88 0.0M
2021-07-01 10.89 10.99 10.76 10.77 0.0M
2021-06-30 11.00 11.08 10.84 10.96 0.0M
2021-06-29 11.40 11.42 11.25 11.25 0.0M
2021-06-28 10.97 10.97 10.97 10.97 0.0M
2021-06-25 11.87 11.87 10.98 11.00 0.0M
2021-06-24 11.52 12.00 11.35 11.70 0.0M
2021-06-23 11.97 12.23 11.51 11.71 0.0M
2021-06-22 11.63 12.45 11.46 12.26 0.0M
2021-06-21 11.78 11.95 11.34 11.75 0.0M
2021-06-18 11.63 11.94 11.34 11.54 0.0M
2021-06-17 11.85 12.00 11.59 11.83 0.0M
2021-06-16 12.09 12.09 11.42 11.72 0.0M
2021-06-15 11.88 12.09 11.77 12.09 0.0M
2021-06-14 11.56 11.87 11.56 11.76 0.0M
2021-06-11 11.51 11.75 11.51 11.66 0.0M
2021-06-10 11.55 11.99 11.50 11.73 0.0M
2021-06-09 11.97 11.97 11.54 11.62 0.0M
2021-06-08 12.49 12.49 11.81 11.81 0.0M
2021-06-07 11.00 12.50 10.98 12.49 0.0M
2021-06-04 10.73 11.01 10.73 11.01 0.0M
2021-06-03 10.95 10.95 10.75 10.80 0.0M
2021-06-02 10.43 10.62 10.43 10.60 0.0M
2021-06-01 10.26 10.26 10.24 10.24 0.0M
2021-05-28 10.50 10.53 10.00 10.25 0.0M
2021-05-27 10.78 10.78 10.40 10.50 0.0M
2021-05-26 11.09 11.09 10.26 10.28 0.0M
2021-05-25 11.41 11.41 10.79 10.79 0.0M
2021-05-24 11.40 11.40 10.67 11.12 0.0M
2021-05-21 11.00 11.52 11.00 11.40 0.0M
2021-05-20 10.80 11.12 10.76 11.12 0.0M
2021-05-19 10.60 11.12 10.46 11.00 0.0M
2021-05-18 10.26 10.69 10.26 10.60 0.0M
2021-05-17 10.15 10.38 10.15 10.18 0.0M
2021-05-14 10.36 10.39 10.05 10.07 0.0M
2021-05-13 10.34 10.52 10.12 10.52 0.0M
2021-05-12 10.33 10.35 10.11 10.31 0.0M
2021-05-11 10.03 10.25 10.03 10.25 0.0M
2021-05-10 9.90 10.18 9.83 10.18 0.0M
2021-05-07 10.20 10.20 10.20 10.20 0.0M
2021-05-06 10.35 10.35 10.00 10.00 0.0M
2021-05-05 10.31 10.35 10.29 10.30 0.0M
2021-05-04 10.27 10.37 10.27 10.37 0.0M
2021-05-03 10.31 10.31 10.21 10.25 0.0M
2021-04-30 10.20 10.35 10.20 10.29 0.0M
2021-04-29 10.31 10.39 10.22 10.24 0.0M
2021-04-28 10.11 10.15 10.01 10.08 0.0M
2021-04-27 10.05 10.05 10.00 10.01 0.0M
2021-04-26 9.93 10.00 9.93 9.95 0.0M
2021-04-23 9.91 9.91 9.91 9.91 0.0M
2021-04-22 10.06 10.06 9.96 9.96 0.0M
2021-04-21 9.96 10.00 9.95 9.95 0.0M
2021-04-20 10.00 10.00 9.97 9.97 0.0M
2021-04-19 10.21 10.34 10.00 10.00 0.0M
2021-04-16 10.13 10.24 10.04 10.14 0.0M
2021-04-15 10.19 10.19 10.05 10.10 0.0M
2021-04-14 9.96 10.50 9.95 9.95 0.0M
2021-04-13 9.85 10.00 9.66 9.98 0.0M
2021-04-12 9.53 9.86 9.53 9.76 0.0M
2021-04-09 9.49 9.65 9.49 9.65 0.0M
2021-04-08 9.46 9.59 9.45 9.45 0.0M
2021-04-07 9.65 9.65 9.50 9.50 0.0M
2021-04-06 9.40 9.55 9.40 9.55 0.0M
2021-04-05 9.29 9.58 9.29 9.57 0.0M
2021-04-01 9.48 9.85 9.33 9.38 0.0M
2021-03-31 9.32 9.35 9.30 9.30 0.0M
2021-03-30 9.34 9.79 9.23 9.79 0.0M
2021-03-29 9.21 9.49 9.20 9.21 0.0M
2021-03-26 9.25 9.27 9.24 9.25 0.0M
2021-03-25 9.17 9.34 9.17 9.34 0.0M
2021-03-24 9.20 9.20 9.17 9.20 0.0M
2021-03-23 9.20 9.20 9.17 9.17 0.0M
2021-03-22 9.52 9.52 9.28 9.28 0.0M
2021-03-19 9.50 9.65 9.45 9.65 0.0M
2021-03-18 9.52 9.56 9.47 9.56 0.0M
2021-03-17 9.40 9.63 9.40 9.47 0.0M
2021-03-16 9.09 9.65 9.09 9.45 0.0M
2021-03-15 9.05 9.33 9.05 9.32 0.0M
2021-03-12 9.05 9.06 9.00 9.04 0.1M
2021-03-11 9.04 9.06 9.04 9.05 0.0M
2021-03-10 9.00 9.05 9.00 9.01 0.0M
2021-03-09 9.08 9.35 9.01 9.20 0.0M
2021-03-08 9.01 9.01 8.97 8.97 0.0M
2021-03-05 9.10 9.10 8.79 8.79 0.0M
2021-03-04 9.00 9.00 8.95 8.95 0.0M
2021-03-03 9.03 9.09 8.88 9.05 0.0M
2021-03-02 9.20 9.20 8.72 8.73 0.0M
2021-03-01 9.25 9.40 8.71 8.71 0.0M
2021-02-26 8.92 8.92 8.90 8.90 0.0M
2021-02-25 9.12 9.12 8.88 8.88 0.0M
2021-02-24 9.03 9.12 9.03 9.12 0.0M
2021-02-23 8.78 8.92 8.75 8.90 0.0M
2021-02-22 9.21 9.40 9.00 9.00 0.0M
2021-02-19 9.45 9.58 9.08 9.08 0.0M
2021-02-18 9.10 9.75 9.10 9.65 0.0M
2021-02-17 8.88 9.09 8.82 9.00 0.0M
2021-02-16 8.83 8.83 8.63 8.79 0.0M
2021-02-12 9.05 9.05 8.80 8.88 0.0M
2021-02-11 9.73 9.76 9.03 9.11 0.0M
2021-02-10 9.57 9.75 9.42 9.75 0.0M
2021-02-09 9.25 9.59 9.25 9.58 0.0M
2021-02-08 9.16 9.24 9.00 9.07 0.0M
2021-02-05 9.44 9.44 9.02 9.34 0.0M
2021-02-04 9.01 9.38 9.01 9.38 0.0M
2021-02-03 9.04 9.24 9.04 9.19 0.0M
2021-02-02 8.87 8.87 8.75 8.81 0.0M
2021-02-01 8.46 8.70 8.46 8.62 0.0M
2021-01-29 8.71 8.71 8.34 8.68 0.0M
2021-01-28 8.56 8.75 8.53 8.59 0.0M
2021-01-27 8.59 8.59 7.88 8.41 0.0M
2021-01-26 8.36 8.43 8.00 8.35 0.0M
2021-01-25 8.68 8.77 7.54 8.37 0.0M
2021-01-22 8.91 8.91 8.90 8.90 0.0M
2021-01-21 9.33 9.33 9.00 9.31 0.0M
2021-01-20 9.49 9.53 9.40 9.40 0.0M
2021-01-19 9.25 9.68 9.25 9.40 0.0M
2021-01-15 9.10 9.46 9.10 9.44 0.0M
2021-01-14 9.69 9.83 9.50 9.74 0.0M
2021-01-13 9.55 9.71 9.31 9.71 0.0M
2021-01-12 9.00 9.30 9.00 9.30 0.0M
2021-01-11 9.04 9.54 8.50 9.40 0.0M
2021-01-08 9.69 9.69 9.69 9.69 0.0M
2021-01-07 9.00 9.75 8.75 9.75 0.0M
2021-01-06 8.95 9.00 8.75 9.00 0.0M
2021-01-05 9.00 9.00 8.91 8.96 0.0M
2021-01-04 9.90 9.90 8.69 8.80 0.0M