First US Bancshares Inc (FUSB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.04712041885 | 13.37 | 13.51 | 12.8 | 5197 | 13.02709502 | CS |
| 4 | 0.73 | 5.71205007825 | 12.78 | 13.51 | 12.2 | 2510 | 12.85744046 | CS |
| 12 | 0.86 | 6.79841897233 | 12.65 | 14.3 | 11.55 | 3336 | 13.15627252 | CS |
| 26 | 3.13 | 30.1541425819 | 10.38 | 14.3 | 10.25 | 4275 | 12.08277948 | CS |
| 52 | 3.06 | 29.2822966507 | 10.45 | 14.3 | 8.66 | 4427 | 11.00775255 | CS |
| 156 | 2.4 | 21.602160216 | 11.11 | 14.3 | 6.39 | 5415 | 9.81668764 | CS |
| 260 | 1.77 | 15.0766609881 | 11.74 | 14.3 | 5.18 | 5156 | 9.7107766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.51 | 0.56 | 4.32 | 13.18 | 13.51 | 12.87 | 3681 |
| 1739489700 | 12.95 | 0.05 | 0.39 | 12.85 | 13.275 | 12.85 | 13510 |
| 1739403300 | 12.9 | -0.59 | -4.37 | 13.09 | 13.09 | 12.8 | 6273 |
| 1739316900 | 13.49 | 0.34 | 2.59 | 12.8 | 13.49 | 12.8 | 3904 |
| 1739230500 | 13.15 | 0.35 | 2.73 | 13 | 13.18 | 13 | 1583 |
| 1738971300 | 12.8 | -0.2 | -1.54 | 13.75 | 13.75 | 12.8 | 1069 |
| 1738884900 | 13 | 0.25 | 1.96 | 12.8 | 13 | 12.75 | 2649 |
| 1738798500 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.4 | 2791 |
| 1738712100 | 12.5 | 0.14 | 1.13 | 12.49 | 12.5 | 12.4 | 272 |
| 1738625700 | 12.36 | 0.06 | 0.49 | 12.25 | 12.6482 | 12.25 | 3649 |
| 1738366500 | 12.3 | -0.5 | -3.91 | 12.31 | 12.79 | 12.3 | 2902 |
| 1738280100 | 12.8 | 0.54 | 4.40 | 12.77 | 12.8 | 12.77 | 877 |
| 1738193700 | 12.26 | -0.49 | -3.84 | 12.47 | 12.74 | 12.26 | 428 |
| 1738107300 | 12.75 | 0.26 | 2.08 | 12.25 | 12.8 | 12.25 | 252 |
| 1738020900 | 12.49 | -0.01 | -0.08 | 12.49 | 12.49 | 12.49 | 604 |
| 1737761700 | 12.5 | -0.59 | -4.51 | 12.2 | 12.5 | 12.2 | 3414 |
| 1737675300 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1737588900 | 13.09 | 0.1 | 0.77 | 12.64 | 13.09 | 12.64 | 900 |
| 1737502500 | 12.99 | 0.65 | 5.27 | 12.34 | 12.99 | 12.34 | 1350 |
| 1737156900 | 12.34 | -0.62 | -4.78 | 12.78 | 12.78 | 12.34 | 582 |
| 1737070500 | 12.96 | 0.16 | 1.25 | 12.66 | 13 | 12.63 | 1368 |
| 1736984100 | 12.8 | -0.18 | -1.39 | 12.29 | 12.97 | 12.29 | 1503 |
| 1736897700 | 12.98 | 0.76 | 6.22 | 12.45 | 12.98 | 12.45 | 2666 |
| 1736811300 | 12.22 | -0.6 | -4.66 | 12.98 | 12.98 | 12.22 | 880 |
| 1736552100 | 12.8176 | 0.69 | 5.65 | 12.61 | 12.8176 | 12.61 | 1435 |
| 1736379300 | 12.1323 | -0.78 | -6.02 | 12.66 | 12.66 | 11.55 | 1366 |
| 1736292900 | 12.91 | 0.88 | 7.32 | 12.4 | 12.91 | 12.12 | 1289 |
| 1736206500 | 12.03 | -0.93 | -7.18 | 12.97 | 12.97 | 12.0001 | 5766 |
| 1735947300 | 12.96 | 0.21 | 1.65 | 12.99 | 12.99 | 12.5542 | 1267 |
| 1735860900 | 12.75 | 0.16 | 1.27 | 12.38 | 13 | 12.3797 | 1984 |
| 1735688100 | 12.59 | -0.06 | -0.47 | 12.76 | 12.76 | 12.53 | 1235 |
| 1735601700 | 12.65 | -1.1 | -8.00 | 13.75 | 13.75 | 12.36 | 6368 |
| 1735342500 | 13.75 | 0.52 | 3.93 | 13.7 | 13.75 | 13.21 | 1211 |
| 1735256100 | 13.23 | 0 | 0.00 | 12.91 | 13.74 | 12.91 | 1169 |
| 1735077840 | 13.23 | -0.01 | -0.08 | 13.21 | 13.23 | 13.21 | 316 |
| 1734996900 | 13.2404 | -0.51 | -3.71 | 13.44 | 13.7499 | 13.2404 | 489 |
| 1734737700 | 13.75 | -0.01 | -0.07 | 13.72 | 13.75 | 13.34 | 6995 |
| 1734651300 | 13.76 | 0.59 | 4.48 | 13.43 | 13.76 | 13.21 | 1949 |
| 1734564900 | 13.17 | -0.5 | -3.66 | 13.56 | 13.97 | 13.17 | 4394 |
| 1734478500 | 13.67 | -0.01 | -0.07 | 13.67 | 13.67 | 13.67 | 597 |
| 1734392100 | 13.68 | -0.12 | -0.87 | 13.73 | 13.8 | 13.5 | 2343 |
| 1734132900 | 13.8 | 0.07 | 0.51 | 13.51 | 13.8 | 13.45 | 17486 |
| 1734046500 | 13.73 | 0.25 | 1.85 | 13.67 | 13.79 | 13.41 | 5681 |
| 1733960100 | 13.48 | -0.31 | -2.25 | 13.7 | 13.77 | 13.47 | 1359 |
| 1733873700 | 13.79 | 0.01 | 0.07 | 13.6 | 13.79 | 13.45 | 1592 |
| 1733787300 | 13.78 | -0.23 | -1.64 | 13.93 | 13.93 | 13.41 | 7409 |
| 1733528100 | 14.01 | 0.13 | 0.94 | 14 | 14.14 | 13.74 | 3539 |
| 1733441700 | 13.88 | -0.42 | -2.94 | 13.78 | 14.29 | 13.74 | 2939 |
| 1733355300 | 14.3 | 0.24 | 1.70 | 14.3 | 14.3 | 13.74 | 2367 |
| 1733268900 | 14.0608 | 0.59 | 4.39 | 13.16 | 14.26 | 13.16 | 10280 |
| 1733182500 | 13.47 | 0.46 | 3.54 | 13.21 | 13.48 | 13.17 | 1915 |
| 1732917840 | 13.01 | 0.05 | 0.39 | 12.99 | 13.49 | 12.89 | 1634 |
| 1732750500 | 12.96 | 0.51 | 4.10 | 12.8 | 13.25 | 12.6 | 6226 |
| 1732664100 | 12.45 | 0 | 0.00 | 12.49 | 12.6 | 12.45 | 4545 |
| 1732577700 | 12.45 | -0.25 | -1.97 | 12.7 | 12.7 | 12.45 | 3552 |
| 1732318500 | 12.7 | 0.05 | 0.40 | 12.65 | 12.7 | 12.48 | 19685 |
| 1732232100 | 12.65 | 0.38 | 3.10 | 12.25 | 12.65 | 12.25 | 3062 |
| 1732145700 | 12.27 | 0 | 0.00 | 12.3 | 12.3 | 12.27 | 157 |
| 1732059300 | 12.27 | -0.01 | -0.08 | 12.2 | 12.3 | 12.2 | 1588 |
| 1731972900 | 12.28 | -0.37 | -2.95 | 12.54 | 12.54 | 12.26 | 2583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
