Historical Stock Prices

FUSB 
$11.22
*  
0.005
0.04%
Get FUSB Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 11.2332 11.2332 11.21 11.22 1,528
01/12/2017 11.2 11.24 11.2 11.225 1,204
01/11/2017 11.2 11.22 11.2 11.22 1,835
01/10/2017 11.18 11.21 11.16 11.2 3,591
01/09/2017 11.1 11.155 11.1 11.155 5,250
01/06/2017 11.11 11.11 11.05 11.07 1,297
01/05/2017 11.07 11.19 11.0568 11.0568 2,090
01/04/2017 11.17 11.2 11.02 11.05 18,640
01/03/2017 11.16 11.2 10.95 10.97 9,554
12/30/2016 11.1 11.15 11.01 11.11 14,990
12/29/2016 11.15 11.15 11.08 11.1131 3,590
12/28/2016 11.188 11.2 11.15 11.2 3,714
12/27/2016 11.119 11.2 11.09 11.1 8,573
12/23/2016 11.15 11.15 11.0701 11.12 6,035
12/22/2016 11.018 11.15 11 11.01 8,471
12/21/2016 11.1335 11.1335 10.97 10.97 1,555
12/20/2016 11.02 11.24 11.02 11.03 1,174
12/19/2016 11.06 11.1996 10.9775 10.9775 2,142
12/16/2016 11 11.2475 11 11.2475 2,089
12/15/2016 11.15 11.1726 10.8501 10.9 7,655
12/14/2016 11.14 11.14 11.14 11.14 123
12/13/2016 11.3737 11.3997 11.21 11.21 1,146
12/12/2016 11.5499 11.5499 11.171 11.3 3,465
12/09/2016 11.24 11.3 11.23 11.3 4,929
12/08/2016 11.49 11.84 11.16 11.21 27,674
12/07/2016 11.55 11.55 11.35 11.41 507
12/06/2016 11.05 11.6724 11.05 11.31 9,142
12/05/2016 10.99 11.12 10.99 11.12 4,264
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
*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?