First US Bancshares, Inc. (FUSB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.80 | 10.81 | 9.63 | 9.99 | 9.99 | 20,517 |
| 16 may 2024 | 11.02 | 11.02 | 10.80 | 10.86 | 10.86 | 33,700 |
| 15 may 2024 | 10.99 | 11.03 | 10.99 | 11.03 | 11.03 | 500 |
| 14 may 2024 | 10.99 | 11.19 | 10.94 | 10.96 | 10.96 | 1,900 |
| 13 may 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 5,400 |
| 10 may 2024 | 10.82 | 11.00 | 10.70 | 11.00 | 11.00 | 13,100 |
| 09 may 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 800 |
| 08 may 2024 | 10.65 | 10.65 | 10.40 | 10.50 | 10.50 | 1,800 |
| 07 may 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,600 |
| 06 may 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 2,100 |
| 03 may 2024 | 10.48 | 10.49 | 10.40 | 10.40 | 10.40 | 12,600 |
| 02 may 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 5,200 |
| 01 may 2024 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | 3,000 |
| 30 abr 2024 | 10.25 | 10.34 | 10.25 | 10.34 | 10.34 | 1,300 |
| 29 abr 2024 | 9.98 | 10.12 | 9.98 | 10.12 | 10.12 | 1,100 |
| 26 abr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 25 abr 2024 | 9.79 | 10.23 | 9.79 | 9.87 | 9.87 | 5,100 |
| 24 abr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 23 abr 2024 | 9.55 | 9.77 | 9.51 | 9.77 | 9.77 | 1,500 |
| 22 abr 2024 | 9.55 | 9.58 | 9.55 | 9.58 | 9.58 | 700 |
| 19 abr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| 18 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 abr 2024 | 9.56 | 9.60 | 9.50 | 9.60 | 9.60 | 3,400 |
| 16 abr 2024 | 9.65 | 9.69 | 9.59 | 9.59 | 9.59 | 2,800 |
| 15 abr 2024 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | 800 |
| 12 abr 2024 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 500 |
| 11 abr 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 400 |
| 10 abr 2024 | 9.55 | 9.57 | 9.55 | 9.55 | 9.55 | 2,500 |
| 09 abr 2024 | 9.55 | 9.85 | 9.55 | 9.57 | 9.57 | 4,600 |
| 08 abr 2024 | 9.85 | 9.85 | 9.50 | 9.52 | 9.52 | 1,900 |
| 05 abr 2024 | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | 3,700 |
| 04 abr 2024 | 9.35 | 9.89 | 9.35 | 9.79 | 9.79 | 1,300 |
| 03 abr 2024 | 9.23 | 10.04 | 9.23 | 9.80 | 9.80 | 13,100 |
| 02 abr 2024 | 9.25 | 9.29 | 8.92 | 9.24 | 9.24 | 3,700 |
| 01 abr 2024 | 9.30 | 10.36 | 8.84 | 8.84 | 8.84 | 6,500 |
| 28 mar 2024 | 9.00 | 9.26 | 9.00 | 9.26 | 9.26 | 400 |
| 27 mar 2024 | 9.00 | 9.14 | 8.80 | 9.14 | 9.14 | 3,100 |
| 26 mar 2024 | 9.26 | 9.41 | 8.86 | 9.15 | 9.15 | 6,100 |
| 25 mar 2024 | 9.26 | 9.47 | 9.24 | 9.24 | 9.24 | 900 |
| 22 mar 2024 | 9.22 | 9.65 | 9.22 | 9.65 | 9.65 | 6,600 |
| 21 mar 2024 | 9.73 | 9.73 | 9.22 | 9.22 | 9.22 | 400 |
| 20 mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| 19 mar 2024 | 8.70 | 9.45 | 8.70 | 8.82 | 8.82 | 13,500 |
| 18 mar 2024 | 9.68 | 9.68 | 8.66 | 8.66 | 8.66 | 7,300 |
| 15 mar 2024 | 9.26 | 9.35 | 9.26 | 9.26 | 9.26 | 10,800 |
| 14 mar 2024 | 9.57 | 9.86 | 9.28 | 9.28 | 9.28 | 6,100 |
| 13 mar 2024 | 9.94 | 9.94 | 9.57 | 9.57 | 9.57 | 5,400 |
| 12 mar 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 1,900 |
| 11 mar 2024 | 9.99 | 10.37 | 9.84 | 9.84 | 9.84 | 4,400 |
| 08 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 07 mar 2024 | 9.97 | 10.18 | 9.83 | 10.00 | 10.00 | 5,900 |
| 07 mar 2024 | 0.05 Dividendo | |||||
| 06 mar 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.33 | 1,600 |
| 05 mar 2024 | 9.95 | 10.08 | 9.95 | 10.08 | 10.03 | 2,300 |
| 04 mar 2024 | 9.81 | 10.44 | 9.80 | 10.44 | 10.39 | 4,300 |
| 01 mar 2024 | 9.75 | 10.15 | 9.75 | 9.98 | 9.93 | 2,400 |
| 29 feb 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.74 | 1,000 |
| 28 feb 2024 | 9.91 | 10.11 | 9.91 | 10.08 | 10.03 | 8,300 |
| 27 feb 2024 | 9.99 | 10.39 | 9.86 | 9.86 | 9.81 | 2,400 |
| 26 feb 2024 | 10.45 | 10.45 | 9.83 | 10.39 | 10.34 | 2,500 |
| 23 feb 2024 | 10.19 | 10.45 | 10.19 | 10.40 | 10.35 | 7,400 |
| 22 feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 200 |
| 21 feb 2024 | 9.92 | 10.40 | 9.92 | 10.35 | 10.30 | 2,000 |
| 20 feb 2024 | 10.30 | 10.48 | 9.62 | 10.35 | 10.30 | 6,800 |
| 16 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| 15 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| 14 feb 2024 | 10.45 | 10.45 | 10.07 | 10.15 | 10.10 | 16,200 |
| 13 feb 2024 | 10.46 | 10.46 | 10.40 | 10.40 | 10.35 | 10,200 |
| 12 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 400 |
| 09 feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | 300 |
| 08 feb 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.35 | 7,200 |
| 07 feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 300 |
| 06 feb 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.40 | 500 |
| 05 feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 700 |
| 02 feb 2024 | 10.34 | 10.42 | 10.32 | 10.36 | 10.31 | 9,200 |
| 01 feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 400 |
| 31 ene 2024 | 10.12 | 10.12 | 9.91 | 9.91 | 9.86 | 300 |
| 30 ene 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.86 | 400 |
| 29 ene 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 26 ene 2024 | 9.62 | 9.94 | 9.62 | 9.83 | 9.78 | 6,200 |
| 25 ene 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 300 |
| 24 ene 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.61 | 1,300 |
| 23 ene 2024 | 9.79 | 9.79 | 9.67 | 9.67 | 9.62 | 1,900 |
| 22 ene 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 900 |
| 19 ene 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| 18 ene 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| 17 ene 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 400 |
| 16 ene 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 600 |
| 12 ene 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | 300 |
| 11 ene 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.78 | 1,600 |
| 10 ene 2024 | 9.76 | 9.76 | 9.67 | 9.67 | 9.62 | 500 |
| 09 ene 2024 | 9.90 | 10.09 | 9.79 | 9.79 | 9.74 | 1,200 |
| 08 ene 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 400 |
| 05 ene 2024 | 9.85 | 10.04 | 9.81 | 10.04 | 9.99 | 24,900 |
| 04 ene 2024 | 10.47 | 10.47 | 10.03 | 10.24 | 10.19 | 15,500 |
| 03 ene 2024 | 10.41 | 10.48 | 10.40 | 10.48 | 10.43 | 1,200 |
| 02 ene 2024 | 10.71 | 10.71 | 10.31 | 10.67 | 10.62 | 9,300 |
| 29 dic 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.26 | 800 |
| 28 dic 2023 | 10.30 | 10.41 | 10.30 | 10.31 | 10.26 | 1,300 |
| 27 dic 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 10.24 | 12,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.