First US Bancshares Inc (FUSB)

USD 13.83

(0.95%)

Historical Prices

Date Open High Low Close Volume
10 Jun, 2009 16.9 19.48 16.9 18.8 5845.00
09 Jun, 2009 15.03 16.83 15.03 16.74 13.29 Thousand
08 Jun, 2009 14.5 14.88 14.1 14.5 21.48 Thousand
05 Jun, 2009 14.0 14.47 13.94 14.2 10.2 Thousand
04 Jun, 2009 14.5 14.5 13.63 13.91 25.98 Thousand
03 Jun, 2009 14.38 14.39 13.43 14.05 9154.00
02 Jun, 2009 13.77 14.84 13.76 14.56 3200.00
01 Jun, 2009 13.55 14.55 13.21 14.31 6113.00
29 May, 2009 14.79 14.83 13.47 13.91 14.8 Thousand
27 May, 2009 14.96 15.33 14.5 15.33 6100.00