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
2023-12-29 10.32 10.32 10.31 10.31 0.0M
2023-12-28 10.30 10.41 10.30 10.31 0.0M
2023-12-27 10.30 10.30 10.29 10.29 0.0M
2023-12-26 10.23 10.44 10.23 10.30 0.2M
2023-12-22 10.44 10.44 10.44 10.44 0.0M
2023-12-21 10.21 10.21 10.07 10.21 0.0M
2023-12-20 10.39 10.39 10.39 10.39 0.0M
2023-12-19 10.00 10.05 9.99 10.05 0.0M
2023-12-18 9.93 10.09 9.86 10.09 0.0M
2023-12-15 9.63 10.44 9.62 10.44 0.0M
2023-12-14 9.51 9.70 9.49 9.70 0.0M
2023-12-13 9.35 9.61 9.30 9.61 0.0M
2023-12-12 9.37 9.37 9.35 9.35 0.0M
2023-12-11 9.25 9.59 9.25 9.33 0.0M
2023-12-08 9.33 9.80 9.23 9.23 0.0M
2023-12-07 9.22 9.34 9.22 9.33 0.0M
2023-12-06 9.22 9.36 9.21 9.36 0.0M
2023-12-05 9.24 9.33 9.24 9.33 0.0M
2023-12-04 9.15 9.22 9.15 9.15 0.0M
2023-12-01 9.15 9.22 9.15 9.22 0.0M
2023-11-30 9.15 9.15 9.15 9.15 0.0M
2023-11-29 9.20 9.20 9.15 9.15 0.0M
2023-11-28 9.10 9.13 9.10 9.13 0.0M
2023-11-27 9.20 9.20 9.10 9.10 0.0M
2023-11-24 9.41 9.41 9.41 9.41 0.0M
2023-11-22 9.10 9.25 9.05 9.10 0.0M
2023-11-21 9.10 9.10 9.10 9.10 0.0M
2023-11-20 9.10 9.10 9.10 9.10 0.0M
2023-11-17 8.98 9.30 8.98 9.30 0.0M
2023-11-16 8.75 8.75 8.75 8.75 0.0M
2023-11-15 8.50 8.70 8.50 8.57 0.0M
2023-11-14 8.57 8.57 8.57 8.57 0.0M
2023-11-13 8.65 8.77 8.51 8.51 0.0M
2023-11-10 8.60 8.60 8.50 8.55 0.0M
2023-11-09 8.59 8.60 8.50 8.55 0.0M
2023-11-08 8.50 8.56 8.50 8.50 0.0M
2023-11-07 8.50 8.52 8.31 8.33 0.0M
2023-11-06 8.62 8.62 8.50 8.50 0.0M
2023-11-03 8.50 8.50 8.50 8.50 0.0M
2023-11-02 8.59 8.59 8.50 8.50 0.0M
2023-11-01 8.50 8.52 8.45 8.45 0.0M
2023-10-31 8.50 8.62 8.50 8.50 0.0M
2023-10-30 8.30 8.30 8.30 8.30 0.0M
2023-10-27 8.66 8.72 8.27 8.27 0.0M
2023-10-26 8.59 8.75 8.31 8.48 0.0M
2023-10-25 8.05 8.05 8.05 8.05 0.0M
2023-10-24 7.95 8.24 7.95 8.24 0.0M
2023-10-23 8.08 8.09 8.08 8.09 0.0M
2023-10-20 8.10 8.15 8.05 8.10 0.0M
2023-10-19 8.18 8.18 8.05 8.05 0.0M
2023-10-18 8.22 8.48 8.22 8.30 0.0M
2023-10-17 8.26 8.28 8.11 8.12 0.0M
2023-10-16 8.31 8.31 8.11 8.15 0.0M
2023-10-13 8.36 8.36 8.35 8.35 0.0M
2023-10-12 8.18 8.36 8.18 8.36 0.0M
2023-10-11 8.28 8.36 8.13 8.13 0.0M
2023-10-10 8.50 8.53 8.06 8.34 0.0M
2023-10-09 8.73 8.73 8.56 8.58 0.0M
2023-10-06 8.50 8.74 8.50 8.51 0.0M
2023-10-05 8.50 8.63 8.50 8.50 0.0M
2023-10-04 8.52 8.55 8.50 8.50 0.0M
2023-10-03 8.63 8.63 8.55 8.55 0.0M
2023-10-02 8.58 8.74 8.58 8.74 0.0M
2023-09-29 8.52 8.55 8.50 8.55 0.0M
2023-09-28 8.68 8.68 8.51 8.52 0.0M
2023-09-27 8.55 8.55 8.55 8.55 0.0M
2023-09-26 8.55 8.55 8.55 8.55 0.0M
2023-09-25 8.55 8.77 8.52 8.55 0.0M
2023-09-22 8.55 8.77 8.55 8.77 0.0M
2023-09-21 8.55 8.55 8.55 8.55 0.0M
2023-09-20 8.55 8.55 8.55 8.55 0.0M
2023-09-19 8.70 8.75 8.45 8.45 0.0M
2023-09-18 8.65 8.65 8.65 8.65 0.0M
2023-09-15 8.72 8.72 8.65 8.65 0.0M
2023-09-14 8.66 8.71 8.66 8.71 0.0M
2023-09-13 8.65 8.75 8.65 8.66 0.0M
2023-09-12 8.72 8.73 8.65 8.65 0.0M
2023-09-11 8.71 8.72 8.71 8.72 0.0M
2023-09-08 8.72 8.72 8.72 8.72 0.0M
2023-09-07 8.67 8.67 8.67 8.67 0.0M
2023-09-06 8.72 8.72 8.72 8.72 0.0M
2023-09-05 8.72 8.72 8.72 8.72 0.0M
2023-09-01 8.72 8.78 8.72 8.72 0.0M
2023-08-31 8.72 8.72 8.72 8.72 0.0M
2023-08-30 8.72 8.72 8.72 8.72 0.0M
2023-08-29 8.72 8.72 8.72 8.72 0.0M
2023-08-28 8.76 8.80 8.72 8.72 0.0M
2023-08-25 8.81 8.81 8.81 8.81 0.0M
2023-08-24 8.70 8.81 8.70 8.81 0.0M
2023-08-23 8.79 8.96 8.70 8.85 0.0M
2023-08-22 8.87 8.87 8.87 8.87 0.0M
2023-08-21 8.70 8.87 8.70 8.87 0.0M
2023-08-18 8.75 8.90 8.75 8.86 0.0M
2023-08-17 8.74 8.74 8.74 8.74 0.0M
2023-08-16 8.75 8.75 8.75 8.75 0.0M
2023-08-15 8.74 8.74 8.70 8.70 0.0M
2023-08-14 8.80 8.90 8.80 8.80 0.0M
2023-08-11 8.72 8.72 8.72 8.72 0.0M
2023-08-10 8.73 8.73 8.72 8.72 0.0M
2023-08-09 8.59 8.59 8.59 8.59 0.0M
2023-08-08 8.76 8.76 8.75 8.75 0.0M
2023-08-07 8.65 8.75 8.65 8.75 0.0M
2023-08-04 8.70 8.70 8.70 8.70 0.0M
2023-08-03 8.72 8.72 8.72 8.72 0.0M
2023-08-02 8.78 8.78 8.78 8.78 0.0M
2023-08-01 8.70 8.78 8.70 8.78 0.0M
2023-07-31 8.64 9.03 8.64 9.03 0.0M
2023-07-28 8.60 8.60 8.60 8.60 0.0M
2023-07-27 8.50 8.75 8.50 8.60 0.0M
2023-07-26 8.59 8.69 8.56 8.69 0.0M
2023-07-25 8.45 8.58 8.30 8.42 0.0M
2023-07-24 8.45 8.45 8.45 8.45 0.0M
2023-07-21 8.30 9.07 8.30 8.45 0.0M
2023-07-20 8.66 8.76 8.25 8.25 0.0M
2023-07-19 8.50 8.80 8.50 8.80 0.0M
2023-07-18 8.50 8.89 8.50 8.50 0.0M
2023-07-17 8.50 8.90 8.48 8.51 0.0M
2023-07-14 8.84 8.94 8.43 8.50 0.0M
2023-07-13 8.96 8.96 8.43 8.50 0.0M
2023-07-12 8.59 8.61 8.40 8.40 0.0M
2023-07-11 8.50 8.97 8.48 8.50 0.0M
2023-07-10 8.50 8.76 8.37 8.47 0.0M
2023-07-07 8.52 8.52 8.43 8.50 0.1M
2023-07-06 8.42 8.70 8.42 8.48 0.0M
2023-07-05 9.09 9.12 8.47 8.71 0.0M
2023-07-03 8.60 9.10 8.53 9.10 0.0M
2023-06-30 8.55 8.55 8.54 8.55 0.0M
2023-06-29 8.42 8.54 8.42 8.54 0.0M
2023-06-28 8.47 8.54 8.45 8.54 0.0M
2023-06-27 8.42 8.89 8.39 8.48 0.0M
2023-06-26 8.80 8.80 8.32 8.36 0.0M
2023-06-23 8.17 8.76 8.15 8.76 0.0M
2023-06-22 8.42 8.70 7.92 8.19 0.0M
2023-06-21 8.31 8.72 8.19 8.42 0.0M
2023-06-20 8.00 8.38 7.80 8.15 0.0M
2023-06-16 7.36 8.25 7.32 8.25 0.0M
2023-06-15 7.25 7.47 7.25 7.47 0.0M
2023-06-14 7.23 7.47 7.19 7.37 0.1M
2023-06-13 7.27 7.30 7.22 7.22 0.0M
2023-06-12 7.25 7.26 7.17 7.23 0.1M
2023-06-09 7.29 7.30 7.20 7.25 0.0M
2023-06-08 7.30 7.30 7.13 7.20 0.0M
2023-06-07 7.30 7.41 7.25 7.25 0.0M
2023-06-06 7.31 7.32 7.26 7.26 0.0M
2023-06-05 7.35 7.40 7.25 7.25 0.0M
2023-06-02 7.38 7.38 7.26 7.27 0.0M
2023-06-01 7.26 7.28 7.26 7.28 0.0M
2023-05-31 7.23 7.41 7.23 7.32 0.0M
2023-05-30 7.44 7.49 7.44 7.49 0.0M
2023-05-26 7.25 7.25 7.17 7.25 0.0M
2023-05-25 7.22 7.25 7.05 7.15 0.0M
2023-05-24 7.24 7.24 6.93 7.24 0.0M
2023-05-23 7.15 7.25 6.94 7.23 0.0M
2023-05-22 7.00 7.22 6.92 7.10 0.0M
2023-05-19 6.92 6.92 6.90 6.90 0.0M
2023-05-18 6.88 7.00 6.85 6.90 0.1M
2023-05-17 7.20 7.24 7.00 7.12 0.0M
2023-05-16 7.34 7.34 7.00 7.00 0.0M
2023-05-15 7.15 7.24 7.15 7.24 0.0M
2023-05-12 7.08 7.08 7.08 7.08 0.0M
2023-05-11 7.08 7.08 7.08 7.08 0.0M
2023-05-10 7.06 7.07 7.00 7.05 0.0M
2023-05-09 7.08 7.08 6.89 7.00 0.1M
2023-05-08 7.45 7.45 6.97 7.11 0.0M
2023-05-05 7.22 7.44 6.90 7.36 0.0M
2023-05-04 6.75 6.94 6.65 6.79 0.0M
2023-05-03 7.30 7.30 7.01 7.01 0.0M
2023-05-02 7.30 7.30 7.30 7.30 0.0M
2023-05-01 7.26 7.26 6.61 6.99 0.0M
2023-04-28 7.44 7.44 7.00 7.40 0.0M
2023-04-27 7.27 7.27 7.27 7.27 0.0M
2023-04-26 7.43 7.43 7.27 7.27 0.0M
2023-04-25 7.45 7.49 7.27 7.39 0.0M
2023-04-24 7.67 7.67 7.67 7.67 0.0M
2023-04-21 7.70 7.70 7.67 7.67 0.0M
2023-04-20 7.65 7.65 7.65 7.65 0.0M
2023-04-19 7.63 7.78 7.62 7.78 0.0M
2023-04-18 7.60 7.60 7.60 7.60 0.0M
2023-04-17 7.75 7.75 7.75 7.75 0.0M
2023-04-14 7.67 7.67 7.67 7.67 0.0M
2023-04-13 7.45 7.45 7.45 7.45 0.0M
2023-04-12 7.80 7.80 7.80 7.80 0.0M
2023-04-11 7.89 7.90 7.74 7.80 0.0M
2023-04-10 7.86 7.89 7.67 7.89 0.0M
2023-04-06 7.67 7.87 7.67 7.67 0.0M
2023-04-05 7.75 7.85 7.49 7.67 0.0M
2023-04-04 7.71 7.99 7.71 7.90 0.0M
2023-04-03 7.61 7.88 7.61 7.88 0.0M
2023-03-31 7.54 7.64 7.41 7.48 0.0M
2023-03-30 7.30 7.61 7.27 7.29 0.0M
2023-03-29 7.20 7.36 7.20 7.31 0.0M
2023-03-28 7.04 7.24 7.02 7.10 0.0M
2023-03-27 6.86 7.27 6.86 7.04 0.0M
2023-03-24 6.77 7.04 6.39 6.54 0.0M
2023-03-23 7.69 7.69 6.92 6.92 0.0M
2023-03-22 7.65 7.99 7.25 7.29 0.0M
2023-03-21 8.00 8.08 7.61 7.66 0.0M
2023-03-20 7.50 8.00 7.45 7.85 0.0M
2023-03-17 8.00 8.00 7.17 7.17 0.0M
2023-03-16 8.40 8.40 7.81 8.03 0.0M
2023-03-15 9.40 9.40 8.14 8.21 0.0M
2023-03-14 9.45 9.77 9.20 9.20 0.0M
2023-03-13 9.70 9.70 9.21 9.63 0.0M
2023-03-10 9.70 9.80 9.68 9.80 0.0M
2023-03-09 9.75 9.75 9.70 9.70 0.0M
2023-03-08 9.75 9.75 9.75 9.75 0.0M
2023-03-07 9.75 9.75 9.75 9.75 0.0M
2023-03-06 9.75 9.75 9.75 9.75 0.0M
2023-03-03 9.75 9.90 9.75 9.90 0.0M
2023-03-02 9.75 9.87 9.74 9.74 0.0M
2023-03-01 9.80 9.90 9.75 9.75 0.0M
2023-02-28 9.75 9.95 9.75 9.95 0.0M
2023-02-27 9.77 9.77 9.77 9.77 0.0M
2023-02-24 9.78 9.78 9.77 9.77 0.0M
2023-02-23 9.77 9.77 9.75 9.75 0.0M
2023-02-22 9.95 9.99 9.74 9.81 0.0M
2023-02-21 10.00 10.00 9.75 9.99 0.0M
2023-02-17 9.75 9.77 9.75 9.77 0.0M
2023-02-16 9.75 9.75 9.74 9.75 0.0M
2023-02-15 9.75 10.00 9.75 9.77 0.0M
2023-02-14 9.83 10.00 9.83 10.00 0.0M
2023-02-13 9.81 10.00 9.75 9.97 0.0M
2023-02-10 10.00 10.00 9.56 9.85 0.0M
2023-02-09 9.95 10.00 9.36 9.86 0.0M
2023-02-08 9.25 9.61 9.25 9.61 0.0M
2023-02-07 9.76 9.76 9.76 9.76 0.0M
2023-02-06 9.73 9.76 9.55 9.76 0.0M
2023-02-03 9.49 9.72 9.49 9.72 0.0M
2023-02-02 9.22 9.29 9.22 9.29 0.0M
2023-02-01 9.66 9.66 9.22 9.22 0.0M
2023-01-31 9.25 9.25 9.25 9.25 0.0M
2023-01-30 9.47 9.75 9.22 9.25 0.0M
2023-01-27 9.20 9.30 9.20 9.27 0.0M
2023-01-26 9.10 9.13 9.10 9.13 0.0M
2023-01-25 8.70 9.38 8.70 8.92 0.0M
2023-01-24 9.13 9.13 8.61 8.61 0.0M
2023-01-23 8.68 8.75 8.68 8.75 0.0M
2023-01-20 8.84 8.84 8.68 8.68 0.0M
2023-01-19 8.96 8.97 8.81 8.95 0.0M
2023-01-18 8.94 9.07 8.78 8.88 0.0M
2023-01-17 8.80 8.95 8.80 8.91 0.0M
2023-01-13 8.80 8.95 8.80 8.88 0.0M
2023-01-12 8.78 8.91 8.78 8.91 0.0M
2023-01-11 8.75 8.75 8.75 8.75 0.0M
2023-01-10 8.75 8.75 8.65 8.70 0.0M
2023-01-09 8.84 8.84 8.81 8.81 0.0M
2023-01-06 8.93 8.93 8.90 8.90 0.0M
2023-01-05 8.75 8.90 8.75 8.90 0.0M
2023-01-04 8.80 8.80 8.80 8.80 0.0M
2023-01-03 8.70 8.89 8.70 8.80 0.0M