XNAS
Datos históricos de First US Bancshares, Inc.
First US Bancshares, Inc. · FUSB
$16.40
▲ +0.12 (+0.73%)
Última operación · 10/10/2026, 17:18:37 UTC
- Variación en el periodo
- +33.01%
- Máximo
- US$16.99
- 1 de julio de 2026
- Mínimo
- US$12.15
- 16 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.45 | 16.45 | 16.40 | 16.40 | −0.73% | 27,833.303 |
| 8 oct 2026 | 16.25 | 16.52 | 16.25 | 16.52 | +1.35% | 2,502.741 |
| 7 oct 2026 | 16.35 | 16.35 | 16.25 | 16.30 | 0.00% | 20,085.919 |
| 6 oct 2026 | 16.25 | 16.30 | 16.15 | 16.30 | +3.49% | 2,156.816 |
| 5 oct 2026 | 16.55 | 16.55 | 15.75 | 15.75 | −4.55% | 5,188.741 |
| 2 oct 2026 | 16.65 | 16.65 | 16.45 | 16.50 | +0.06% | 2,985.285 |
| 1 oct 2026 | 16.75 | 16.75 | 16.45 | 16.49 | 0.00% | 2,936.741 |
| 30 sep 2026 | 16.45 | 16.60 | 16.45 | 16.49 | −0.36% | 3,640.741 |
| 29 sep 2026 | 16.60 | 16.60 | 16.45 | 16.55 | +0.61% | 3,690.68 |
| 28 sep 2026 | 16.58 | 16.60 | 16.40 | 16.45 | +0.06% | 8,818.882 |
| 25 sep 2026 | 16.42 | 16.58 | 16.40 | 16.44 | −0.06% | 47,950.741 |
| 24 sep 2026 | 16.48 | 16.60 | 16.40 | 16.45 | −0.06% | 14,042.796 |
| 23 sep 2026 | 16.47 | 16.60 | 16.46 | 16.46 | −0.30% | 2,480.741 |
| 22 sep 2026 | 16.40 | 16.51 | 16.25 | 16.51 | +1.48% | 3,281.807 |
| 21 sep 2026 | 16.42 | 16.51 | 15.47 | 16.27 | −1.09% | 7,482.741 |
| 18 sep 2026 | 16.46 | 16.49 | 16.45 | 16.45 | 0.00% | 12,705.947 |
| 17 sep 2026 | 16.47 | 16.49 | 16.42 | 16.45 | 0.00% | 5,349.741 |
| 16 sep 2026 | 16.50 | 16.61 | 16.45 | 16.45 | −0.21% | 3,022.741 |
| 15 sep 2026 | 16.47 | 16.51 | 16.47 | 16.49 | −1.41% | 806.741 |
| 14 sep 2026 | 16.72 | 16.72 | 16.72 | 16.72 | −1.59% | 1,051.964 |
| 11 sep 2026 | 16.51 | 16.99 | 16.48 | 16.99 | +3.22% | 7,644.569 |
| 10 sep 2026 | 16.70 | 16.70 | 16.46 | 16.46 | −1.44% | 5,791.741 |
| 9 sep 2026 | 16.50 | 16.70 | 16.48 | 16.70 | +1.40% | 2,860.178 |
| 8 sep 2026 | 16.48 | 16.58 | 16.47 | 16.47 | −0.06% | 2,077.468 |
| 4 sep 2026 | 16.49 | 16.77 | 16.40 | 16.48 | −0.42% | 24,497.741 |
| 3 sep 2026 | 16.40 | 16.73 | 16.40 | 16.55 | +0.61% | 3,851.939 |
| 2 sep 2026 | 16.59 | 16.61 | 16.40 | 16.45 | +0.30% | 2,662.741 |
| 1 sep 2026 | 16.40 | 16.51 | 16.36 | 16.40 | 0.00% | 9,847.741 |
| 31 ago 2026 | 16.55 | 16.56 | 16.35 | 16.40 | +0.12% | 5,658.741 |
| 28 ago 2026 | 16.49 | 16.49 | 16.35 | 16.38 | +0.18% | 3,950.51 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.