First US Bancshares Inc (FUSB)

FUSB
🏛️ 미국 →
12.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.70 8.73 8.68 8.68 0.0M
2022-12-29 8.80 8.80 8.77 8.77 0.0M
2022-12-28 8.60 8.80 8.60 8.80 0.0M
2022-12-27 8.60 8.88 8.58 8.88 0.0M
2022-12-23 8.55 8.71 8.55 8.71 0.0M
2022-12-22 8.56 8.68 8.56 8.68 0.0M
2022-12-21 8.45 8.58 8.45 8.56 0.0M
2022-12-20 8.44 8.50 8.44 8.50 0.0M
2022-12-19 8.41 8.46 8.40 8.40 0.0M
2022-12-16 8.44 8.81 8.40 8.81 0.0M
2022-12-15 8.45 8.45 8.40 8.45 0.0M
2022-12-14 8.47 8.50 8.40 8.42 0.0M
2022-12-13 8.55 8.55 8.47 8.47 0.0M
2022-12-12 8.65 8.65 8.52 8.52 0.0M
2022-12-09 8.55 8.55 8.53 8.53 0.0M
2022-12-08 8.55 8.55 8.53 8.53 0.0M
2022-12-07 8.55 8.55 8.55 8.55 0.0M
2022-12-06 8.55 8.73 8.50 8.55 0.0M
2022-12-05 8.55 8.71 8.46 8.52 0.0M
2022-12-02 8.60 8.60 8.60 8.60 0.0M
2022-12-01 8.45 8.45 8.45 8.45 0.0M
2022-11-30 8.39 8.39 8.39 8.39 0.0M
2022-11-29 8.39 8.39 8.39 8.39 0.0M
2022-11-28 8.40 8.40 8.39 8.39 0.0M
2022-11-25 8.95 8.95 8.95 8.95 0.0M
2022-11-23 8.95 8.95 8.95 8.95 0.0M
2022-11-22 8.96 9.00 8.40 8.40 0.0M
2022-11-21 8.40 8.80 8.40 8.50 0.0M
2022-11-17 8.67 8.67 8.40 8.40 0.0M
2022-11-16 8.70 8.70 8.70 8.70 0.0M
2022-11-15 8.75 8.75 8.50 8.59 0.0M
2022-11-14 8.58 8.58 8.58 8.58 0.0M
2022-11-11 8.55 8.58 8.55 8.58 0.0M
2022-11-10 8.89 9.00 8.55 8.55 0.0M
2022-11-09 8.71 8.73 8.50 8.54 0.0M
2022-11-08 8.55 8.59 8.55 8.59 0.0M
2022-11-07 8.35 8.68 8.33 8.35 0.0M
2022-11-04 8.20 8.49 8.20 8.48 0.0M
2022-11-03 8.45 8.90 7.97 8.12 0.0M
2022-11-02 8.30 8.33 8.30 8.32 0.0M
2022-11-01 7.98 8.48 7.72 8.46 0.0M
2022-10-31 7.61 8.04 7.57 7.76 0.0M
2022-10-28 7.28 7.64 6.46 7.64 0.0M
2022-10-27 7.40 8.00 7.40 7.93 0.0M
2022-10-26 7.28 7.28 7.28 7.28 0.0M
2022-10-25 7.75 7.75 7.39 7.39 0.0M
2022-10-24 7.40 7.70 7.40 7.40 0.0M
2022-10-21 7.40 7.45 7.40 7.43 0.0M
2022-10-20 7.44 7.64 7.44 7.48 0.0M
2022-10-19 7.40 7.44 7.40 7.44 0.0M
2022-10-18 7.23 7.47 7.23 7.47 0.0M
2022-10-17 7.77 7.87 7.75 7.75 0.0M
2022-10-14 7.50 7.75 7.50 7.75 0.0M
2022-10-13 7.47 7.77 7.47 7.55 0.0M
2022-10-12 7.47 7.47 7.47 7.47 0.0M
2022-10-11 7.54 7.54 7.47 7.47 0.0M
2022-10-10 7.94 7.97 7.14 7.56 0.0M
2022-10-07 7.90 7.90 7.90 7.90 0.0M
2022-10-06 8.09 8.09 8.01 8.01 0.0M
2022-10-05 7.97 8.04 7.97 7.97 0.0M
2022-10-04 8.15 8.15 8.15 8.15 0.0M
2022-10-03 8.40 8.40 8.28 8.28 0.0M
2022-09-30 8.06 8.21 7.94 7.96 0.0M
2022-09-29 8.21 8.26 7.91 8.18 0.0M
2022-09-28 8.17 8.21 8.01 8.21 0.0M
2022-09-27 8.29 8.29 8.17 8.17 0.0M
2022-09-26 8.57 8.72 8.27 8.27 0.0M
2022-09-23 9.63 9.63 8.56 8.92 0.0M
2022-09-22 9.41 9.41 9.41 9.41 0.0M
2022-09-21 9.57 9.62 9.57 9.62 0.0M
2022-09-20 9.52 9.54 9.52 9.54 0.0M
2022-09-19 9.96 9.99 9.42 9.47 0.0M
2022-09-16 9.52 9.96 9.52 9.96 0.0M
2022-09-15 9.45 9.64 9.45 9.54 0.0M
2022-09-14 9.45 9.59 9.45 9.45 0.0M
2022-09-13 9.45 9.45 9.41 9.45 0.0M
2022-09-12 9.35 9.35 9.35 9.35 0.0M
2022-09-09 9.55 9.63 9.35 9.35 0.0M
2022-09-08 9.45 9.53 9.45 9.53 0.0M
2022-09-07 9.72 9.72 9.45 9.45 0.0M
2022-09-06 9.46 9.50 9.45 9.50 0.0M
2022-09-02 9.50 9.51 9.50 9.51 0.0M
2022-09-01 9.42 9.58 9.40 9.58 0.0M
2022-08-31 9.47 9.50 9.45 9.45 0.0M
2022-08-30 9.52 9.52 9.52 9.52 0.0M
2022-08-29 9.44 9.49 9.40 9.49 0.0M
2022-08-26 9.47 9.49 9.35 9.35 0.0M
2022-08-25 9.30 9.43 9.30 9.35 0.0M
2022-08-24 9.20 9.20 9.20 9.20 0.0M
2022-08-23 9.10 9.23 9.10 9.23 0.0M
2022-08-22 9.41 9.41 9.15 9.22 0.0M
2022-08-19 9.47 9.47 9.19 9.19 0.0M
2022-08-18 9.33 9.33 9.24 9.30 0.0M
2022-08-17 9.11 9.15 9.10 9.14 0.0M
2022-08-16 8.80 9.18 8.80 9.00 0.0M
2022-08-15 8.81 8.89 8.68 8.87 0.0M
2022-08-12 8.35 8.84 7.91 8.84 0.0M
2022-08-11 8.67 8.67 8.23 8.35 0.0M
2022-08-10 9.13 9.13 8.65 8.65 0.0M
2022-08-09 9.43 9.43 9.01 9.01 0.0M
2022-08-08 9.82 9.82 9.82 9.82 0.0M
2022-08-05 9.70 9.82 9.68 9.82 0.0M
2022-08-04 9.70 9.72 9.70 9.72 0.0M
2022-08-03 9.74 9.76 9.72 9.76 0.0M
2022-08-02 9.72 9.72 9.72 9.72 0.0M
2022-08-01 9.77 9.92 9.70 9.70 0.0M
2022-07-29 9.88 9.89 9.84 9.89 0.0M
2022-07-28 9.92 9.92 9.73 9.77 0.0M
2022-07-27 9.99 9.99 9.58 9.69 0.0M
2022-07-26 9.98 10.00 9.98 9.99 0.0M
2022-07-25 10.15 10.15 10.00 10.00 0.0M
2022-07-22 10.00 10.00 10.00 10.00 0.0M
2022-07-21 10.00 10.02 10.00 10.02 0.0M
2022-07-20 10.13 10.15 10.01 10.01 0.0M
2022-07-19 10.05 10.16 10.02 10.16 0.0M
2022-07-18 10.29 10.29 10.01 10.18 0.0M
2022-07-15 10.46 10.46 10.01 10.26 0.0M
2022-07-14 10.28 10.32 10.10 10.10 0.0M
2022-07-13 10.55 10.72 10.39 10.40 0.1M
2022-07-12 10.65 10.74 10.65 10.72 0.0M
2022-07-11 10.67 10.72 10.65 10.65 0.0M
2022-07-08 10.58 10.75 10.58 10.74 0.0M
2022-07-07 10.49 10.75 10.47 10.70 0.0M
2022-07-06 10.64 10.74 10.52 10.52 0.0M
2022-07-05 10.76 11.00 10.50 10.52 0.0M
2022-07-01 10.82 11.00 10.74 10.74 0.0M
2022-06-30 10.94 11.00 10.94 11.00 0.0M
2022-06-29 10.72 10.99 10.60 10.92 0.0M
2022-06-28 10.51 10.77 10.51 10.53 0.0M
2022-06-27 10.75 10.75 10.65 10.72 0.1M
2022-06-24 10.75 10.79 10.70 10.70 0.0M
2022-06-23 10.70 10.74 10.70 10.73 0.0M
2022-06-22 10.65 10.69 10.65 10.66 0.0M
2022-06-21 10.75 10.75 10.75 10.75 0.0M
2022-06-17 10.58 10.79 10.58 10.79 0.0M
2022-06-16 10.60 10.63 10.58 10.58 0.0M
2022-06-15 10.65 10.70 10.65 10.65 0.0M
2022-06-14 10.65 10.65 10.64 10.64 0.0M
2022-06-13 10.70 10.70 10.70 10.70 0.0M
2022-06-10 10.85 11.00 10.85 10.85 0.0M
2022-06-09 10.90 10.96 10.90 10.96 0.0M
2022-06-08 10.90 10.90 10.90 10.90 0.0M
2022-06-07 11.13 11.13 10.85 10.85 0.0M
2022-06-06 11.02 11.02 10.85 10.85 0.0M
2022-06-03 10.90 11.00 10.90 10.99 0.0M
2022-06-02 10.85 10.90 10.85 10.90 0.0M
2022-06-01 10.85 11.00 10.85 10.89 0.0M
2022-05-31 10.93 10.93 10.87 10.93 0.0M
2022-05-27 11.00 11.15 10.79 10.96 0.1M
2022-05-26 11.00 11.12 11.00 11.00 0.0M
2022-05-25 11.48 11.48 10.63 11.00 0.0M
2022-05-24 11.06 11.06 11.06 11.06 0.0M
2022-05-23 11.09 11.21 11.09 11.21 0.0M
2022-05-20 11.41 11.41 11.05 11.11 0.0M
2022-05-19 10.95 11.08 10.90 11.08 0.0M
2022-05-18 11.05 11.07 10.95 10.95 0.0M
2022-05-17 11.05 11.15 11.05 11.12 0.0M
2022-05-16 11.09 11.09 11.05 11.05 0.0M
2022-05-13 11.10 11.19 11.10 11.11 0.0M
2022-05-12 11.17 11.19 11.00 11.19 0.0M
2022-05-11 11.15 11.19 11.15 11.15 0.0M
2022-05-10 11.15 11.20 11.15 11.20 0.0M
2022-05-09 11.25 11.30 11.02 11.24 0.0M
2022-05-06 11.35 11.45 11.17 11.44 0.0M
2022-05-05 11.26 11.45 11.26 11.45 0.0M
2022-05-04 11.52 11.52 11.30 11.33 0.0M
2022-05-03 11.45 11.49 11.30 11.30 0.0M
2022-05-02 11.46 11.50 11.46 11.50 0.0M
2022-04-29 11.48 11.59 11.45 11.59 0.0M
2022-04-28 11.48 11.52 11.48 11.48 0.0M
2022-04-27 11.45 11.50 11.40 11.40 0.0M
2022-04-26 11.40 11.53 11.40 11.53 0.0M
2022-04-25 11.40 11.54 11.40 11.47 0.0M
2022-04-22 11.41 11.52 11.41 11.46 0.0M
2022-04-21 11.45 11.48 11.40 11.46 0.0M
2022-04-20 11.54 11.54 11.47 11.47 0.0M
2022-04-19 11.45 11.45 11.40 11.45 0.0M
2022-04-18 11.45 11.50 11.40 11.40 0.0M
2022-04-14 11.60 11.60 11.50 11.50 0.0M
2022-04-13 11.45 11.46 11.45 11.46 0.0M
2022-04-12 11.45 11.46 11.45 11.46 0.0M
2022-04-11 11.54 11.65 11.40 11.57 0.0M
2022-04-08 11.60 11.67 11.55 11.59 0.0M
2022-04-07 11.65 11.68 11.31 11.40 0.0M
2022-04-06 11.65 11.69 11.60 11.60 0.0M
2022-04-05 11.74 11.74 11.65 11.69 0.0M
2022-04-04 11.74 11.74 11.70 11.72 0.0M
2022-04-01 11.65 12.00 11.65 11.74 0.0M
2022-03-31 11.66 11.66 11.66 11.66 0.0M
2022-03-30 11.60 11.64 11.60 11.60 0.0M
2022-03-29 11.80 11.80 11.57 11.57 0.0M
2022-03-28 11.71 11.76 11.60 11.76 0.0M
2022-03-25 11.50 11.80 11.28 11.80 0.0M
2022-03-24 11.16 11.80 10.96 11.76 0.0M
2022-03-23 10.99 11.27 10.99 11.27 0.0M
2022-03-22 11.00 11.15 11.00 11.00 0.0M
2022-03-21 10.99 11.08 10.81 11.00 0.0M
2022-03-18 10.76 11.11 10.76 10.93 0.0M
2022-03-17 10.85 11.06 10.64 10.64 0.0M
2022-03-16 11.00 11.00 10.56 10.74 0.0M
2022-03-15 10.86 11.04 10.86 10.86 0.0M
2022-03-14 10.80 10.95 10.80 10.85 0.0M
2022-03-11 10.85 10.85 10.75 10.75 0.0M
2022-03-10 10.77 10.80 10.77 10.80 0.0M
2022-03-09 10.75 11.09 10.72 10.72 0.0M
2022-03-08 10.64 10.75 10.51 10.75 0.0M
2022-03-07 10.93 10.93 10.60 10.60 0.0M
2022-03-04 11.00 11.10 10.97 11.10 0.0M
2022-03-03 11.00 11.05 11.00 11.00 0.0M
2022-03-02 10.90 10.95 10.90 10.90 0.0M
2022-03-01 11.08 11.08 10.85 10.85 0.0M
2022-02-28 11.24 11.24 11.00 11.00 0.0M
2022-02-25 11.05 11.08 11.05 11.08 0.0M
2022-02-24 11.08 11.08 11.00 11.00 0.0M
2022-02-23 10.90 10.95 10.90 10.95 0.0M
2022-02-22 11.06 11.06 10.90 10.90 0.0M
2022-02-18 11.05 11.05 10.99 10.99 0.0M
2022-02-17 11.00 11.00 11.00 11.00 0.0M
2022-02-16 11.00 11.11 11.00 11.11 0.0M
2022-02-15 10.90 11.30 10.90 11.27 0.0M
2022-02-14 10.90 11.08 10.90 10.90 0.0M
2022-02-11 10.95 11.30 10.94 10.94 0.0M
2022-02-10 11.00 11.11 11.00 11.00 0.0M
2022-02-09 10.99 11.16 10.81 10.91 0.0M
2022-02-08 10.80 10.97 10.80 10.80 0.0M
2022-02-07 10.80 10.91 10.75 10.75 0.0M
2022-02-04 10.93 10.93 10.75 10.92 0.0M
2022-02-03 10.97 11.00 10.76 10.76 0.0M
2022-02-02 10.90 11.00 10.76 10.78 0.0M
2022-02-01 10.75 10.90 10.75 10.83 0.0M
2022-01-31 10.75 10.90 10.75 10.90 0.0M
2022-01-28 10.80 10.85 10.70 10.79 0.0M
2022-01-27 10.70 10.80 10.65 10.80 0.0M
2022-01-26 10.72 10.88 10.70 10.70 0.0M
2022-01-25 10.72 10.72 10.70 10.71 0.0M
2022-01-24 10.70 10.78 10.70 10.78 0.0M
2022-01-21 10.88 10.88 10.80 10.85 0.0M
2022-01-20 10.80 10.80 10.80 10.80 0.0M
2022-01-19 10.82 10.88 10.65 10.88 0.0M
2022-01-18 10.60 10.88 10.60 10.70 0.0M
2022-01-14 10.63 10.70 10.55 10.61 0.0M
2022-01-13 10.63 10.66 10.63 10.63 0.0M
2022-01-12 10.81 10.81 10.62 10.62 0.0M
2022-01-11 10.89 10.90 10.67 10.90 0.0M
2022-01-10 10.81 10.92 10.57 10.85 0.0M
2022-01-07 10.96 10.96 10.80 10.90 0.0M
2022-01-06 10.99 11.00 10.69 10.70 0.0M
2022-01-05 10.96 10.96 10.55 10.55 0.0M
2022-01-04 10.97 10.99 10.97 10.99 0.0M
2022-01-03 10.59 10.78 10.59 10.78 0.0M