First US Bancshares Inc (FUSB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Apr 2025	13,50	0,14	1,05%	13,36	13,50	13,35	1.544
01 Apr 2025	13,36	0,01	0,07%	13,35	13,50	13,35	4.778
28 Mar 2025	13,35	-0,14	-1,07%	13,50	13,50	13,35	6.649
27 Mar 2025	13,4942	0,02	0,14%	13,35	13,4942	13,35	589
26 Mar 2025	13,475	0,13	0,94%	13,36	13,475	13,35	1.979
25 Mar 2025	13,35	-0,13	-0,93%	13,44	13,44	13,35	699
24 Mar 2025	13,475	-0,03	-0,19%	13,40	13,50	13,40	569
21 Mar 2025	13,50	0,08	0,59%	13,49	13,50	13,43	5.431
20 Mar 2025	13,4202	-0,18	-1,32%	13,60	13,60	13,4066	1.575
19 Mar 2025	13,60	0,25	1,87%	13,60	13,60	13,58	384
18 Mar 2025	13,35	-0,05	-0,37%	13,45	13,45	13,325	42.658
17 Mar 2025	13,40	-0,10	-0,74%	13,4801	13,50	13,40	2.424
14 Mar 2025	13,50	-0,35	-2,53%	13,70	13,70	13,332	1.442
13 Mar 2025	13,85	0,40	2,97%	13,59	13,85	13,31	23.545
12 Mar 2025	13,45	0,01	0,07%	13,52	13,52	13,35	12.131
11 Mar 2025	13,44	0,09	0,67%	13,50	13,50	13,44	1.027
10 Mar 2025	13,35	-0,15	-1,11%	13,50	13,52	13,35	7.112
08 Mar 2025	13,50	0,01	0,04%	13,50	13,50	13,30	15.085
07 Mar 2025	13,495	-0,05	-0,33%	13,625	13,95	13,43	1.970
06 Mar 2025	13,54	-0,11	-0,81%	13,91	13,93	13,3829	3.904
05 Mar 2025	13,65	0,12	0,89%	13,575	13,70	13,42	4.317
04 Mar 2025	13,53	-0,12	-0,88%	13,66	13,94	13,5189	2.065
01 Mar 2025	13,65	0,16	1,15%	13,49	13,65	13,20	2.857
28 Feb 2025	13,495	0,35	2,70%	13,12	13,495	13,12	614
27 Feb 2025	13,14	0,17	1,27%	13,0395	13,15	12,975	3.336
26 Feb 2025	12,975	-0,21	-1,56%	13,15	13,15	12,875	2.429
25 Feb 2025	13,18	0,06	0,46%	13,10	13,18	13,00	2.274
22 Feb 2025	13,12	-0,11	-0,83%	13,22	13,24	12,80	16.401
21 Feb 2025	13,23	0,32	2,48%	12,88	13,23	12,80	1.722
20 Feb 2025	12,91	0,01	0,08%	12,90	13,39	12,90	1.512
19 Feb 2025	12,90	-0,61	-4,52%	13,00	13,30	12,90	2.170
15 Feb 2025	13,51	0,56	4,32%	12,87	13,51	12,87	3.666
14 Feb 2025	12,95	0,05	0,39%	12,85	13,275	12,85	13.510
13 Feb 2025	12,90	-0,59	-4,37%	13,00	13,02	12,80	6.263
12 Feb 2025	13,49	0,34	2,59%	12,80	13,49	12,80	3.904
11 Feb 2025	13,15	0,35	2,73%	13,00	13,18	13,00	1.583
08 Feb 2025	12,80	-0,20	-1,54%	13,37	13,37	12,80	723
07 Feb 2025	13,00	0,25	1,96%	12,80	13,00	12,75	2.649
06 Feb 2025	12,75	0,25	2,00%	12,50	12,75	12,40	2.791
05 Feb 2025	12,50	0,14	1,13%	12,40	12,50	12,40	270
04 Feb 2025	12,36	0,06	0,49%	12,30	12,6482	12,30	2.178
01 Feb 2025	12,30	-0,50	-3,91%	12,31	12,79	12,30	2.902
31 Gen 2025	12,80	0,54	4,40%	12,77	12,80	12,77	877
30 Gen 2025	12,26	-0,49	-3,84%	12,47	12,74	12,26	428
29 Gen 2025	12,75	0,26	2,08%	12,25	12,80	12,25	252
28 Gen 2025	12,49	-0,01	-0,08%	12,49	12,49	12,49	604
25 Gen 2025	12,50	-0,59	-4,51%	12,20	12,50	12,20	3.414
24 Gen 2025	13,09	0,00	0,00%	13,09	13,09	13,09	0
23 Gen 2025	13,09	0,10	0,77%	12,64	13,09	12,64	900
22 Gen 2025	12,99	0,65	5,27%	12,34	12,99	12,34	1.350
18 Gen 2025	12,34	-0,62	-4,78%	12,78	12,78	12,34	582
17 Gen 2025	12,96	0,16	1,25%	12,66	13,00	12,63	1.368
16 Gen 2025	12,80	-0,18	-1,39%	12,29	12,97	12,29	1.503
15 Gen 2025	12,98	0,76	6,22%	12,45	12,98	12,45	2.666
14 Gen 2025	12,22	-0,60	-4,66%	12,98	12,98	12,22	880
11 Gen 2025	12,8176	0,69	5,65%	12,70	12,8176	12,70	1.419
09 Gen 2025	12,1323	-0,78	-6,02%	11,55	12,32	11,55	1.357
08 Gen 2025	12,91	0,88	7,32%	12,1949	12,91	12,12	1.108
07 Gen 2025	12,03	-0,93	-7,18%	12,0595	12,75	12,0001	5.749
04 Gen 2025	12,96	0,21	1,65%	12,5542	12,97	12,5542	1.228