Historical Stock Prices

FUSB 
$10.95
*  
0.04
0.37%
Get FUSB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FUSB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 10.83 11.04 10.83 10.95 6,652
12/01/2016 10.751 10.91 10.751 10.91 2,514
11/30/2016 10.75 10.8399 10.7 10.8399 4,168
11/29/2016 10.77 10.85 10.75 10.75 7,006
11/28/2016 10.83 10.8499 10.7074 10.77 3,637
11/25/2016 10.7957 10.848 10.5268 10.848 1,780
11/23/2016 10.4467 10.8171 10.4457 10.8171 3,246
11/22/2016 10.5776 10.6543 10.44 10.44 5,498
11/21/2016 10.8499 10.8499 10.46 10.46 1,051
11/18/2016 10.55 10.5891 10.51 10.51 1,015
11/17/2016 10.48 10.5899 10.4257 10.4257 3,348
11/16/2016 10.66 10.7084 10.4 10.55 9,537
11/15/2016 10.6901 10.7008 10.58 10.59 4,002
11/14/2016 10.2613 10.849 10.2613 10.67 3,937
11/11/2016 10.15 10.27 10.15 10.17 5,595
11/10/2016 9.75 10.3 9.75 10.15 5,503
11/09/2016 9.76 9.89 9.64 9.74 10,573
11/08/2016 9.8 10.39 9.8 9.94 7,847
11/07/2016 9.7999 9.8212 9.7853 9.8 2,492
11/04/2016 9.71 9.71 9.71 9.71 133
11/03/2016 9.88 10.05 9.88 9.94 3,263
11/02/2016 9.99 9.992 9.8978 9.992 781
11/01/2016 9.9 9.91 9.7156 9.7195 2,622
10/31/2016 9.711 9.9549 9.711 9.9549 1,121
10/28/2016 10.0505 10.0505 9.711 9.711 432
10/27/2016 9.8 9.8 9.51 9.59 11,405
10/26/2016 10.2 10.2 9.74 9.74 12,741
10/25/2016 10.4155 10.4155 10 10 5,198
10/24/2016 10.4271 10.4372 10.4072 10.4072 1,155
10/21/2016 10.4109 10.4109 10.35 10.35 4,700
10/20/2016 10.3501 10.43 10.3501 10.43 358
10/19/2016 10.4148 10.4148 10.4148 10.4148 530
10/18/2016 10.5 10.5 10.26 10.4336 3,962
10/17/2016 10.2071 10.2071 10.2071 10.2071 00
10/14/2016 10.764 10.764 10.2071 10.2071 279
10/13/2016 10.5 10.79 10.303 10.39 1,913
10/12/2016 10.0085 10.81 10.0085 10.81 893
10/11/2016 10.0101 10.45 10.0101 10.45 1,200
10/10/2016 10.57 10.57 10.5 10.57 2,433
10/07/2016 10.57 10.67 10.57 10.57 519
10/06/2016 10.56 10.709 10.52 10.709 3,546
10/05/2016 10.6 10.6408 10.6 10.6 3,727
10/04/2016 10.66 10.66 10.43 10.6199 1,916
10/03/2016 10.55 10.72 10.3 10.4 37,037
09/30/2016 10.44 10.642 10.23 10.59 24,887
09/29/2016 10.6 10.62 10.28 10.28 7,551
09/28/2016 10.46 10.8917 10.46 10.57 6,725
09/27/2016 10.3 10.47 10.3 10.4 12,757
09/26/2016 10.4 10.4 10.2 10.3 14,827
09/23/2016 9.74 10.489 9.74 10.2 17,767
09/22/2016 9.659 9.8 9.65 9.71 10,888
09/21/2016 9.49 9.69 9.49 9.562 5,546
09/20/2016 9.41 9.6 9.41 9.51 4,776
09/19/2016 9.03 9.623 9.03 9.41 50,733
09/16/2016 9.2042 9.2575 9.01 9.18 6,380
09/15/2016 9.01 9.01 9.01 9.01 00
09/14/2016 9.01 9.05 9.0099 9.01 600
09/13/2016 8.82 9.06 8.82 9.06 923
09/12/2016 8.99 9.083 8.83 9.02 1,602
09/09/2016 9.01 9.01 9 9 1,780
09/08/2016 9.15 9.15 9.01 9.05 1,208
09/07/2016 9.3 9.33 9.1 9.1 2,565
09/06/2016 9.06 9.39 9.06 9.14 2,054
09/02/2016 9.25 9.25 9.25 9.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?