First US Bancshares, Inc. FUSB
NASDAQ · Vereinigte Staaten · Finanzen
$16,50+0,01 (+0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16,50 | +0,06 % | $16,65 | $16,65 | $16,45 | 3,00K |
| 2026-10-01 | $16,49 | 0,00 % | $16,75 | $16,75 | $16,45 | 2,90K |
| 2026-09-30 | $16,49 | -0,36 % | $16,45 | $16,60 | $16,45 | 3,60K |
| 2026-09-29 | $16,55 | +0,61 % | $16,60 | $16,60 | $16,45 | 3,70K |
| 2026-09-28 | $16,45 | +0,06 % | $16,58 | $16,60 | $16,40 | 8,80K |
| 2026-09-25 | $16,44 | -0,06 % | $16,42 | $16,58 | $16,40 | 48,00K |
| 2026-09-24 | $16,45 | -0,06 % | $16,48 | $16,60 | $16,40 | 14,00K |
| 2026-09-23 | $16,46 | -0,30 % | $16,47 | $16,60 | $16,46 | 2,50K |
| 2026-09-22 | $16,51 | +1,48 % | $16,40 | $16,51 | $16,25 | 3,30K |
| 2026-09-21 | $16,27 | -1,09 % | $16,42 | $16,51 | $15,47 | 7,50K |
| 2026-09-18 | $16,45 | 0,00 % | $16,46 | $16,49 | $16,45 | 12,70K |
| 2026-09-17 | $16,45 | 0,00 % | $16,47 | $16,49 | $16,42 | 5,30K |
| 2026-09-16 | $16,45 | -0,24 % | $16,50 | $16,61 | $16,45 | 2,90K |
| 2026-09-15 | $16,49 | -1,38 % | $16,47 | $16,51 | $16,47 | 800 |
| 2026-09-14 | $16,72 | -1,59 % | $16,72 | $16,72 | $16,72 | 1,10K |
| 2026-09-11 | $16,99 | +3,22 % | $16,51 | $16,99 | $16,48 | 7,60K |
| 2026-09-10 | $16,46 | -1,44 % | $16,70 | $16,70 | $16,46 | 5,80K |
| 2026-09-09 | $16,70 | +1,40 % | $16,50 | $16,70 | $16,48 | 2,90K |
| 2026-09-08 | $16,47 | -0,06 % | $16,48 | $16,58 | $16,47 | 2,10K |
| 2026-09-04 | $16,48 | -0,42 % | $16,49 | $16,77 | $16,40 | 24,50K |
| 2026-09-03 | $16,55 | +0,61 % | $16,40 | $16,73 | $16,40 | 3,80K |
| 2026-09-02 | $16,45 | +0,30 % | $16,59 | $16,61 | $16,40 | 2,70K |
| 2026-09-01 | $16,40 | 0,00 % | $16,40 | $16,51 | $16,36 | 9,80K |
| 2026-08-31 | $16,40 | +0,12 % | $16,55 | $16,56 | $16,35 | 5,70K |
| 2026-08-28 | $16,38 | +0,18 % | $16,49 | $16,49 | $16,35 | 3,90K |
| 2026-08-27 | $16,35 | -0,85 % | $16,38 | $16,45 | $16,35 | 4,40K |
| 2026-08-26 | $16,49 | -0,12 % | $16,39 | $16,49 | $16,35 | 1,70K |
| 2026-08-25 | $16,51 | -0,54 % | $16,60 | $16,60 | $16,39 | 1,10K |
| 2026-08-24 | $16,60 | +2,22 % | $16,44 | $16,60 | $16,08 | 342,50K |
| 2026-08-21 | $16,24 | -1,28 % | $16,41 | $16,44 | $16,11 | 8,40K |
| 2026-08-20 | $16,45 | +0,18 % | $16,45 | $16,54 | $16,30 | 306,70K |
| 2026-08-19 | $16,42 | -1,79 % | $16,74 | $16,74 | $16,40 | 2,80K |
| 2026-08-18 | $16,72 | +1,39 % | $16,49 | $16,72 | $16,45 | 3,10K |
| 2026-08-17 | $16,49 | +0,18 % | $16,45 | $16,49 | $16,40 | 3,40K |
| 2026-08-14 | $16,46 | -0,12 % | $16,46 | $16,50 | $16,44 | 28,10K |
| 2026-08-13 | $16,48 | +0,18 % | $16,77 | $16,77 | $16,48 | 1,40K |
| 2026-08-12 | $16,45 | 0,00 % | $16,45 | $16,45 | $16,45 | 1,90K |
| 2026-08-11 | $16,45 | -0,90 % | $16,60 | $16,61 | $16,45 | 2,60K |
| 2026-08-10 | $16,60 | +0,61 % | $16,44 | $16,74 | $16,44 | 2,30K |
| 2026-08-07 | $16,50 | -1,26 % | $16,50 | $16,50 | $16,48 | 2,10K |
| 2026-08-06 | $16,71 | +0,18 % | $16,45 | $16,71 | $16,45 | 2,60K |
| 2026-08-05 | $16,68 | +3,22 % | $16,35 | $16,68 | $16,30 | 3,20K |
| 2026-08-04 | $16,16 | -3,58 % | $16,68 | $16,68 | $16,16 | 7,30K |
| 2026-08-03 | $16,76 | +1,58 % | $16,67 | $16,76 | $16,65 | 1,60K |
| 2026-07-31 | $16,50 | -1,96 % | $16,53 | $16,70 | $16,46 | 1,00K |
| 2026-07-30 | $16,83 | +2,00 % | $16,48 | $16,83 | $16,48 | 3,30K |
| 2026-07-29 | $16,50 | 0,00 % | $16,50 | $16,60 | $16,45 | 2,80K |
| 2026-07-28 | $16,50 | -1,37 % | $16,51 | $16,68 | $15,80 | 11,50K |
| 2026-07-27 | $16,73 | +1,70 % | $16,49 | $16,75 | $16,45 | 4,30K |
| 2026-07-24 | $16,45 | +0,24 % | $16,50 | $16,99 | $15,76 | 31,30K |
| 2026-07-23 | $16,41 | -0,24 % | $16,40 | $16,41 | $16,39 | 5,20K |
| 2026-07-22 | $16,45 | -0,30 % | $16,45 | $16,52 | $16,45 | 10,40K |
| 2026-07-21 | $16,50 | 0,00 % | $16,50 | $16,50 | $16,49 | 2,40K |
| 2026-07-20 | $16,50 | 0,00 % | $16,60 | $16,75 | $16,40 | 7,40K |
| 2026-07-17 | $16,50 | -0,30 % | $16,54 | $16,74 | $16,50 | 2,10K |
| 2026-07-16 | $16,55 | +0,24 % | $16,57 | $16,57 | $16,55 | 1,00K |
| 2026-07-15 | $16,51 | 0,00 % | $16,70 | $16,70 | $16,51 | 1,00K |
| 2026-07-14 | $16,51 | -0,30 % | $16,74 | $16,74 | $16,51 | 700 |
| 2026-07-13 | $16,56 | +0,30 % | $16,94 | $16,98 | $16,51 | 900 |
| 2026-07-10 | $16,51 | -2,71 % | $16,57 | $16,62 | $16,51 | 800 |
| 2026-07-09 | $16,97 | +0,12 % | $16,54 | $16,97 | $16,53 | 1,20K |
| 2026-07-08 | $16,95 | +2,67 % | $16,99 | $16,99 | $16,75 | 3,10K |
| 2026-07-07 | $16,51 | -0,12 % | $16,51 | $16,51 | $16,51 | 800 |
| 2026-07-06 | $16,53 | +0,18 % | $16,60 | $16,60 | $16,50 | 1,60K |
| 2026-07-02 | $16,50 | 0,00 % | $16,50 | $16,50 | $16,50 | 0 |
| 2026-07-01 | $16,50 | -0,30 % | $16,51 | $16,99 | $16,50 | 3,70K |
| 2026-06-30 | $16,55 | -2,53 % | $16,75 | $16,95 | $16,55 | 1,70K |
| 2026-06-29 | $16,98 | +1,37 % | $16,70 | $16,98 | $16,70 | 3,70K |
| 2026-06-26 | $16,75 | +2,45 % | $16,42 | $16,75 | $16,42 | 5,70K |
| 2026-06-25 | $16,35 | +0,18 % | $16,37 | $16,40 | $16,30 | 3,40K |
| 2026-06-24 | $16,32 | -1,03 % | $16,30 | $16,49 | $16,27 | 5,20K |
| 2026-06-23 | $16,49 | +1,79 % | $16,46 | $16,49 | $16,25 | 3,10K |
| 2026-06-22 | $16,20 | -1,82 % | $16,25 | $16,25 | $16,20 | 900 |
| 2026-06-18 | $16,50 | +0,43 % | $16,21 | $16,50 | $16,21 | 4,30K |
| 2026-06-17 | $16,43 | +1,11 % | $16,25 | $16,43 | $16,15 | 1,10K |
| 2026-06-16 | $16,25 | +0,43 % | $16,30 | $16,30 | $16,20 | 1,80K |
| 2026-06-15 | $16,18 | +0,06 % | $16,17 | $16,30 | $16,15 | 2,70K |
| 2026-06-12 | $16,17 | -0,80 % | $16,23 | $16,23 | $16,17 | 2,40K |
| 2026-06-11 | $16,30 | 0,00 % | $16,29 | $16,49 | $16,27 | 3,60K |
| 2026-06-10 | $16,30 | -0,91 % | $16,30 | $16,40 | $16,19 | 2,50K |
| 2026-06-09 | $16,45 | +3,46 % | $15,95 | $16,45 | $15,95 | 3,80K |
| 2026-06-08 | $15,90 | -1,61 % | $15,90 | $15,90 | $15,90 | 700 |
| 2026-06-05 | $16,16 | -0,19 % | $15,91 | $16,16 | $15,91 | 700 |
| 2026-06-04 | $16,19 | 0,00 % | $16,19 | $16,19 | $16,19 | 0 |
| 2026-06-03 | $16,19 | +1,19 % | $16,19 | $16,19 | $16,19 | 600 |
| 2026-06-02 | $16,00 | -1,11 % | $16,00 | $16,00 | $16,00 | 300 |
| 2026-06-01 | $16,18 | +1,13 % | $16,00 | $16,19 | $15,99 | 6,80K |
| 2026-05-29 | $16,00 | +1,59 % | $15,89 | $16,00 | $15,85 | 56,30K |
| 2026-05-28 | $15,75 | -1,56 % | $16,00 | $16,00 | $15,75 | 11,90K |
| 2026-05-27 | $16,00 | 0,00 % | $16,00 | $16,00 | $15,95 | 700 |