Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Us Bancsh (FUSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.96 13.21 12.96 13.21 0
17th Jul 2025 (Thu) 12.96 12.96 12.61 12.61 354
16th Jul 2025 (Wed) 12.96 12.96 12.75 12.75 2
15th Jul 2025 (Tue) 12.96 12.96 12.72 12.72 144
14th Jul 2025 (Mon) 12.96 12.96 12.73 12.73 35
11th Jul 2025 (Fri) 12.96 12.96 12.74 12.74 6
10th Jul 2025 (Thu) 12.96 12.999 12.96 12.999 16
9th Jul 2025 (Wed) 12.96 13.00 12.96 13.00 0
8th Jul 2025 (Tue) 12.96 12.96 12.85 12.85 27
7th Jul 2025 (Mon) 12.96 12.96 12.96 12.65 593
4th Jul 2025 (Fri) 12.61 12.61 12.56 12.56 0
3rd Jul 2025 (Thu) 12.61 12.61 12.56 12.56 0
2nd Jul 2025 (Wed) 12.61 12.99 12.61 12.99 0
1st Jul 2025 (Tue) 12.61 12.61 12.61 12.75 271
30th Jun 2025 (Mon) 12.61 12.61 12.61 12.90 199
27th Jun 2025 (Fri) 12.61 12.99 12.61 12.99 225
26th Jun 2025 (Thu) 12.61 12.99 12.61 12.99 42
25th Jun 2025 (Wed) 12.61 12.62 12.61 12.62 47
24th Jun 2025 (Tue) 12.61 13.22 12.61 13.22 0
23rd Jun 2025 (Mon) 12.61 13.17 12.61 13.17 184
20th Jun 2025 (Fri) 12.61 12.74 12.61 12.74 106
19th Jun 2025 (Thu) 12.61 12.67 12.61 13.24 302
18th Jun 2025 (Wed) 12.61 12.67 12.61 13.24 302
17th Jun 2025 (Tue) 12.59 12.87 12.59 12.87 65
16th Jun 2025 (Mon) 12.59 12.59 12.59 12.55 346
13th Jun 2025 (Fri) 12.52 12.52 12.52 12.52 420
12th Jun 2025 (Thu) 12.52 12.52 12.52 12.52 120
11th Jun 2025 (Wed) 12.67 12.67 12.67 12.67 5
10th Jun 2025 (Tue) 12.604 12.604 12.604 12.604 70
9th Jun 2025 (Mon) 12.52 12.52 12.52 12.52 149
6th Jun 2025 (Fri) 12.54 12.54 12.54 12.54 3
5th Jun 2025 (Thu) 12.645 12.645 12.645 12.645 55
4th Jun 2025 (Wed) 12.5201 12.5201 12.5201 12.5201 95
3rd Jun 2025 (Tue) 12.56 12.56 12.56 12.56 92
2nd Jun 2025 (Mon) 12.5266 12.5266 12.5266 12.5266 4
30th May 2025 (Fri) 12.56 12.56 12.56 12.56 36
29th May 2025 (Thu) 12.88 12.88 12.88 12.88 2
28th May 2025 (Wed) 12.76 12.76 12.76 12.76 69
27th May 2025 (Tue) 13.25 13.25 13.25 13.25 106
26th May 2025 (Mon) 13.25 13.25 13.25 13.25 0
23rd May 2025 (Fri) 13.25 13.25 13.25 13.25 0
22nd May 2025 (Thu) 12.72 12.72 12.72 12.72 0
21st May 2025 (Wed) 12.71 12.71 12.71 12.71 0
20th May 2025 (Tue) 12.70 12.70 12.70 12.70 14
FTSE 100 Latest
Value8,992.12
Change19.48