First US Bancshares Inc (FUSB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -5.40145985401 | 13.7 | 13.75 | 12.36 | 2700 | 12.78487683 | CS |
| 4 | -1.04 | -7.42857142857 | 14 | 14.14 | 12.36 | 3673 | 13.55967157 | CS |
| 12 | 1.81 | 16.2331838565 | 11.15 | 14.3 | 11.07 | 5699 | 12.39128937 | CS |
| 26 | 3.7 | 39.9568034557 | 9.26 | 14.3 | 9.1 | 4425 | 11.76047089 | CS |
| 52 | 2.25 | 21.0084033613 | 10.71 | 14.3 | 8.66 | 4567 | 10.88861637 | CS |
| 156 | 2.24 | 20.8955223881 | 10.72 | 14.3 | 6.39 | 5552 | 9.82347997 | CS |
| 260 | 1.06 | 8.90756302521 | 11.9 | 14.3 | 5.18 | 5296 | 9.70305841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 12.6531 | 0.5 | 4.14 | 12.14 | 12.6531 | 12.14 | 1286 |
| 1731627300 | 12.15 | -0.02 | -0.16 | 12.25 | 12.25 | 12.15 | 28753 |
| 1731540900 | 12.17 | -0.28 | -2.25 | 12.445 | 12.445 | 12.17 | 983 |
| 1731454500 | 12.45 | 0.29 | 2.38 | 12.17 | 12.51 | 12.02 | 5043 |
| 1731368100 | 12.16 | 0.35 | 2.96 | 11.9 | 12.5027 | 11.7201 | 10090 |
| 1731108900 | 11.81 | 0 | 0.00 | 11.95 | 11.95 | 11.81 | 240 |
| 1731022500 | 11.81 | -0.09 | -0.76 | 11.88 | 12.5 | 11.8 | 5418 |
| 1730936100 | 11.9 | 0.15 | 1.28 | 11.78 | 12.5499 | 11.78 | 9020 |
| 1730849700 | 11.75 | 0.09 | 0.77 | 11.76 | 12.22 | 11.72 | 10761 |
| 1730763300 | 11.66 | 0.11 | 0.95 | 11.59 | 11.88 | 11.21 | 15042 |
| 1730500500 | 11.55 | -0.29 | -2.45 | 11.9 | 11.9 | 11.41 | 7738 |
| 1730414100 | 11.84 | 0.43 | 3.77 | 11.47 | 11.8599 | 11.4071 | 8148 |
| 1730327700 | 11.41 | 0.07 | 0.62 | 11.56 | 11.87 | 11.3 | 14406 |
| 1730241300 | 11.3401 | -0.02 | -0.18 | 11.5 | 11.6 | 11.3401 | 1538 |
| 1730154900 | 11.36 | -0.33 | -2.81 | 11.66 | 11.97 | 11.36 | 5084 |
| 1729895700 | 11.6886 | -0.01 | -0.10 | 11.7 | 11.79 | 11.4 | 9243 |
| 1729809300 | 11.7 | 0.36 | 3.17 | 11.5 | 11.7 | 11.07 | 6996 |
| 1729722900 | 11.34 | -0.06 | -0.53 | 11.37 | 11.55 | 11.3 | 23888 |
| 1729636500 | 11.3999 | -0.1 | -0.87 | 11.3 | 11.3999 | 11.3 | 2132 |
| 1729550100 | 11.5 | 0.1 | 0.88 | 11.45 | 11.625 | 11.3 | 4801 |
| 1729290900 | 11.4 | -0.02 | -0.18 | 11.36 | 11.63 | 11.25 | 5350 |
| 1729204500 | 11.42 | -0.21 | -1.81 | 11.7 | 11.7 | 11.42 | 3739 |
| 1729118100 | 11.63 | 0.36 | 3.19 | 11.39 | 11.63 | 11.3001 | 1134 |
| 1729031700 | 11.27 | 0.02 | 0.18 | 11.35 | 11.97 | 11.27 | 572 |
| 1728945300 | 11.25 | -0.05 | -0.44 | 11.35 | 11.35 | 11.25 | 224 |
| 1728686100 | 11.3 | 0.05 | 0.45 | 11.15 | 11.6183 | 11.15 | 2599 |
| 1728599700 | 11.2499 | -0.12 | -1.09 | 11.23 | 11.35 | 11.23 | 1413 |
| 1728513300 | 11.374 | -0.08 | -0.69 | 11.38 | 11.75 | 11.22 | 6494 |
| 1728426900 | 11.4533 | -0.5 | -4.16 | 11.6 | 11.68 | 11.1 | 14323 |
| 1728340500 | 11.95 | 0.46 | 4.04 | 11.98 | 11.98 | 11.16 | 4138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
