First US Bancshares Inc NASDAQ:FUSB Historical Prices

Below are the 1825 trading days of historical prices for FUSB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1825	NASDAQ	FUSB	Thu, Mar 7, 2024	9.97	10.18	9.83	10.00
1824	NASDAQ	FUSB	Wed, Mar 6, 2024	10.40	10.40	10.38	10.38
1823	NASDAQ	FUSB	Tue, Mar 5, 2024	9.95	10.08	9.95	10.08
1822	NASDAQ	FUSB	Mon, Mar 4, 2024	9.81	10.44	9.80	10.44
1821	NASDAQ	FUSB	Fri, Mar 1, 2024	9.75	10.15	9.75	9.98
1820	NASDAQ	FUSB	Thu, Feb 29, 2024	10.00	10.00	9.79	9.79
1819	NASDAQ	FUSB	Wed, Feb 28, 2024	9.91	10.11	9.91	10.08
1818	NASDAQ	FUSB	Tue, Feb 27, 2024	9.99	10.39	9.86	9.86
1817	NASDAQ	FUSB	Mon, Feb 26, 2024	10.45	10.45	9.83	10.39
1816	NASDAQ	FUSB	Fri, Feb 23, 2024	10.19	10.45	10.19	10.40
1815	NASDAQ	FUSB	Thu, Feb 22, 2024	10.38	10.38	10.38	10.38
1814	NASDAQ	FUSB	Wed, Feb 21, 2024	9.92	10.40	9.92	10.35
1813	NASDAQ	FUSB	Tue, Feb 20, 2024	10.30	10.48	9.62	10.35
1812	NASDAQ	FUSB	Wed, Feb 14, 2024	10.45	10.45	10.07	10.15
1811	NASDAQ	FUSB	Tue, Feb 13, 2024	10.46	10.46	10.40	10.40
1810	NASDAQ	FUSB	Mon, Feb 12, 2024	10.40	10.40	10.40	10.40
1809	NASDAQ	FUSB	Fri, Feb 9, 2024	10.41	10.41	10.41	10.41
1808	NASDAQ	FUSB	Thu, Feb 8, 2024	10.40	10.43	10.40	10.40
1807	NASDAQ	FUSB	Wed, Feb 7, 2024	10.44	10.44	10.44	10.44
1806	NASDAQ	FUSB	Tue, Feb 6, 2024	10.40	10.45	10.40	10.45
1805	NASDAQ	FUSB	Mon, Feb 5, 2024	10.40	10.40	10.40	10.40
1804	NASDAQ	FUSB	Fri, Feb 2, 2024	10.34	10.42	10.32	10.36
1803	NASDAQ	FUSB	Thu, Feb 1, 2024	9.90	9.90	9.90	9.90
1802	NASDAQ	FUSB	Wed, Jan 31, 2024	10.12	10.12	9.91	9.91
1801	NASDAQ	FUSB	Tue, Jan 30, 2024	9.90	9.91	9.90	9.91
1800	NASDAQ	FUSB	Fri, Jan 26, 2024	9.62	9.94	9.62	9.83
1799	NASDAQ	FUSB	Thu, Jan 25, 2024	9.76	9.76	9.76	9.76
1798	NASDAQ	FUSB	Wed, Jan 24, 2024	9.67	9.67	9.66	9.66
1797	NASDAQ	FUSB	Tue, Jan 23, 2024	9.79	9.79	9.67	9.67
1796	NASDAQ	FUSB	Mon, Jan 22, 2024	9.69	9.69	9.69	9.69
1795	NASDAQ	FUSB	Wed, Jan 17, 2024	9.67	9.67	9.67	9.67
1794	NASDAQ	FUSB	Tue, Jan 16, 2024	9.67	9.67	9.67	9.67
1793	NASDAQ	FUSB	Thu, Jan 11, 2024	9.85	9.85	9.83	9.83
1792	NASDAQ	FUSB	Wed, Jan 10, 2024	9.76	9.76	9.67	9.67
1791	NASDAQ	FUSB	Tue, Jan 9, 2024	9.90	10.09	9.79	9.79
1790	NASDAQ	FUSB	Mon, Jan 8, 2024	9.75	9.75	9.75	9.75
1789	NASDAQ	FUSB	Fri, Jan 5, 2024	9.85	10.04	9.81	10.04
1788	NASDAQ	FUSB	Thu, Jan 4, 2024	10.47	10.47	10.03	10.24
1787	NASDAQ	FUSB	Wed, Jan 3, 2024	10.41	10.48	10.40	10.48
1786	NASDAQ	FUSB	Tue, Jan 2, 2024	10.71	10.71	10.31	10.67
1785	NASDAQ	FUSB	Fri, Dec 29, 2023	10.32	10.32	10.31	10.31
1784	NASDAQ	FUSB	Thu, Dec 28, 2023	10.30	10.41	10.30	10.31
1783	NASDAQ	FUSB	Wed, Dec 27, 2023	10.30	10.30	10.29	10.29
1782	NASDAQ	FUSB	Tue, Dec 26, 2023	10.23	10.44	10.23	10.30
1781	NASDAQ	FUSB	Fri, Dec 22, 2023	10.44	10.44	10.44	10.44
1780	NASDAQ	FUSB	Thu, Dec 21, 2023	10.21	10.21	10.07	10.21
1779	NASDAQ	FUSB	Wed, Dec 20, 2023	10.39	10.39	10.39	10.39
1778	NASDAQ	FUSB	Tue, Dec 19, 2023	10.00	10.05	9.99	10.05
1777	NASDAQ	FUSB	Mon, Dec 18, 2023	9.93	10.09	9.86	10.09
1776	NASDAQ	FUSB	Fri, Dec 15, 2023	9.63	10.44	9.62	10.44
1775	NASDAQ	FUSB	Thu, Dec 14, 2023	9.51	9.70	9.49	9.70
1774	NASDAQ	FUSB	Wed, Dec 13, 2023	9.35	9.61	9.30	9.61
1773	NASDAQ	FUSB	Tue, Dec 12, 2023	9.37	9.37	9.35	9.35
1772	NASDAQ	FUSB	Mon, Dec 11, 2023	9.25	9.59	9.25	9.33
1771	NASDAQ	FUSB	Fri, Dec 8, 2023	9.33	9.80	9.23	9.23
1770	NASDAQ	FUSB	Thu, Dec 7, 2023	9.22	9.34	9.22	9.33
1769	NASDAQ	FUSB	Wed, Dec 6, 2023	9.22	9.36	9.21	9.36
1768	NASDAQ	FUSB	Tue, Dec 5, 2023	9.24	9.33	9.24	9.33
1767	NASDAQ	FUSB	Mon, Dec 4, 2023	9.15	9.22	9.15	9.15
1766	NASDAQ	FUSB	Fri, Dec 1, 2023	9.15	9.22	9.15	9.22
1765	NASDAQ	FUSB	Thu, Nov 30, 2023	9.15	9.15	9.15	9.15
1764	NASDAQ	FUSB	Wed, Nov 29, 2023	9.20	9.20	9.15	9.15
1763	NASDAQ	FUSB	Tue, Nov 28, 2023	9.10	9.13	9.10	9.13
1762	NASDAQ	FUSB	Mon, Nov 27, 2023	9.20	9.20	9.10	9.10
1761	NASDAQ	FUSB	Fri, Nov 24, 2023	9.41	9.41	9.41	9.41
1760	NASDAQ	FUSB	Wed, Nov 22, 2023	9.10	9.25	9.05	9.10
1759	NASDAQ	FUSB	Tue, Nov 21, 2023	9.10	9.10	9.10	9.10
1758	NASDAQ	FUSB	Mon, Nov 20, 2023	9.10	9.10	9.10	9.10
1757	NASDAQ	FUSB	Fri, Nov 17, 2023	8.98	9.30	8.98	9.30
1756	NASDAQ	FUSB	Thu, Nov 16, 2023	8.75	8.75	8.75	8.75
1755	NASDAQ	FUSB	Wed, Nov 15, 2023	8.50	8.70	8.50	8.57
1754	NASDAQ	FUSB	Tue, Nov 14, 2023	8.57	8.57	8.57	8.57
1753	NASDAQ	FUSB	Mon, Nov 13, 2023	8.65	8.77	8.51	8.51
1752	NASDAQ	FUSB	Fri, Nov 10, 2023	8.60	8.60	8.50	8.55
1751	NASDAQ	FUSB	Thu, Nov 9, 2023	8.59	8.60	8.50	8.55
1750	NASDAQ	FUSB	Wed, Nov 8, 2023	8.50	8.56	8.50	8.50
1749	NASDAQ	FUSB	Tue, Nov 7, 2023	8.50	8.52	8.31	8.33
1748	NASDAQ	FUSB	Mon, Nov 6, 2023	8.62	8.62	8.50	8.50
1747	NASDAQ	FUSB	Fri, Nov 3, 2023	8.50	8.50	8.50	8.50
1746	NASDAQ	FUSB	Thu, Nov 2, 2023	8.59	8.59	8.50	8.50
1745	NASDAQ	FUSB	Wed, Nov 1, 2023	8.50	8.52	8.45	8.45
1744	NASDAQ	FUSB	Tue, Oct 31, 2023	8.50	8.62	8.50	8.50
1743	NASDAQ	FUSB	Mon, Oct 30, 2023	8.30	8.30	8.30	8.30
1742	NASDAQ	FUSB	Fri, Oct 27, 2023	8.66	8.72	8.27	8.27
1741	NASDAQ	FUSB	Thu, Oct 26, 2023	8.59	8.75	8.31	8.48
1740	NASDAQ	FUSB	Wed, Oct 25, 2023	8.05	8.05	8.05	8.05
1739	NASDAQ	FUSB	Tue, Oct 24, 2023	7.95	8.24	7.95	8.24
1738	NASDAQ	FUSB	Mon, Oct 23, 2023	8.08	8.09	8.08	8.09
1737	NASDAQ	FUSB	Fri, Oct 20, 2023	8.10	8.15	8.05	8.10
1736	NASDAQ	FUSB	Thu, Oct 19, 2023	8.18	8.18	8.05	8.05
1735	NASDAQ	FUSB	Wed, Oct 18, 2023	8.22	8.48	8.22	8.30
1734	NASDAQ	FUSB	Tue, Oct 17, 2023	8.26	8.28	8.11	8.12
1733	NASDAQ	FUSB	Mon, Oct 16, 2023	8.31	8.31	8.11	8.15
1732	NASDAQ	FUSB	Fri, Oct 13, 2023	8.36	8.36	8.35	8.35
1731	NASDAQ	FUSB	Thu, Oct 12, 2023	8.18	8.36	8.18	8.36
1730	NASDAQ	FUSB	Wed, Oct 11, 2023	8.28	8.36	8.13	8.13
1729	NASDAQ	FUSB	Tue, Oct 10, 2023	8.50	8.53	8.06	8.34
1728	NASDAQ	FUSB	Mon, Oct 9, 2023	8.73	8.73	8.56	8.58
1727	NASDAQ	FUSB	Fri, Oct 6, 2023	8.50	8.74	8.50	8.51
1726	NASDAQ	FUSB	Thu, Oct 5, 2023	8.50	8.63	8.50	8.50
1725	NASDAQ	FUSB	Wed, Oct 4, 2023	8.52	8.55	8.50	8.50
1724	NASDAQ	FUSB	Tue, Oct 3, 2023	8.63	8.63	8.55	8.55
1723	NASDAQ	FUSB	Mon, Oct 2, 2023	8.58	8.74	8.58	8.74
1722	NASDAQ	FUSB	Fri, Sep 29, 2023	8.52	8.55	8.50	8.55
1721	NASDAQ	FUSB	Thu, Sep 28, 2023	8.68	8.68	8.51	8.52
1720	NASDAQ	FUSB	Wed, Sep 27, 2023	8.55	8.55	8.55	8.55
1719	NASDAQ	FUSB	Mon, Sep 25, 2023	8.55	8.77	8.52	8.55
1718	NASDAQ	FUSB	Fri, Sep 22, 2023	8.55	8.77	8.55	8.77
1717	NASDAQ	FUSB	Thu, Sep 21, 2023	8.55	8.55	8.55	8.55
1716	NASDAQ	FUSB	Wed, Sep 20, 2023	8.55	8.55	8.55	8.55
1715	NASDAQ	FUSB	Tue, Sep 19, 2023	8.70	8.75	8.45	8.45
1714	NASDAQ	FUSB	Mon, Sep 18, 2023	8.65	8.65	8.65	8.65
1713	NASDAQ	FUSB	Fri, Sep 15, 2023	8.72	8.72	8.65	8.65
1712	NASDAQ	FUSB	Thu, Sep 14, 2023	8.66	8.71	8.66	8.71
1711	NASDAQ	FUSB	Wed, Sep 13, 2023	8.65	8.75	8.65	8.66
1710	NASDAQ	FUSB	Tue, Sep 12, 2023	8.72	8.73	8.65	8.65
1709	NASDAQ	FUSB	Mon, Sep 11, 2023	8.72	8.72	8.72	8.72
1708	NASDAQ	FUSB	Fri, Sep 8, 2023	8.72	8.72	8.72	8.72
1707	NASDAQ	FUSB	Wed, Sep 6, 2023	8.72	8.72	8.72	8.72
1706	NASDAQ	FUSB	Tue, Sep 5, 2023	8.72	8.72	8.72	8.72
1705	NASDAQ	FUSB	Fri, Sep 1, 2023	8.72	8.78	8.72	8.72
1704	NASDAQ	FUSB	Thu, Aug 31, 2023	8.72	8.72	8.72	8.72
1703	NASDAQ	FUSB	Wed, Aug 30, 2023	8.72	8.72	8.72	8.72
1702	NASDAQ	FUSB	Mon, Aug 28, 2023	8.76	8.80	8.72	8.72
1701	NASDAQ	FUSB	Thu, Aug 24, 2023	8.70	8.81	8.70	8.81
1700	NASDAQ	FUSB	Wed, Aug 23, 2023	8.79	8.96	8.70	8.85
1699	NASDAQ	FUSB	Mon, Aug 21, 2023	8.70	8.87	8.70	8.87
1698	NASDAQ	FUSB	Fri, Aug 18, 2023	8.75	8.90	8.75	8.86
1697	NASDAQ	FUSB	Thu, Aug 17, 2023	8.74	8.74	8.74	8.74
1696	NASDAQ	FUSB	Wed, Aug 16, 2023	8.75	8.75	8.75	8.75
1695	NASDAQ	FUSB	Tue, Aug 15, 2023	8.74	8.74	8.70	8.70
1694	NASDAQ	FUSB	Mon, Aug 14, 2023	8.80	8.90	8.80	8.80
1693	NASDAQ	FUSB	Thu, Aug 10, 2023	8.73	8.73	8.72	8.72
1692	NASDAQ	FUSB	Wed, Aug 9, 2023	8.59	8.59	8.59	8.59
1691	NASDAQ	FUSB	Tue, Aug 8, 2023	8.76	8.76	8.75	8.75
1690	NASDAQ	FUSB	Mon, Aug 7, 2023	8.65	8.75	8.65	8.75
1689	NASDAQ	FUSB	Fri, Aug 4, 2023	8.70	8.70	8.70	8.70
1688	NASDAQ	FUSB	Thu, Aug 3, 2023	8.72	8.72	8.72	8.72
1687	NASDAQ	FUSB	Tue, Aug 1, 2023	8.70	8.78	8.70	8.78
1686	NASDAQ	FUSB	Mon, Jul 31, 2023	8.64	9.03	8.64	9.03
1685	NASDAQ	FUSB	Thu, Jul 27, 2023	8.50	8.75	8.50	8.60
1684	NASDAQ	FUSB	Wed, Jul 26, 2023	8.59	8.69	8.56	8.69
1683	NASDAQ	FUSB	Tue, Jul 25, 2023	8.45	8.58	8.30	8.42
1682	NASDAQ	FUSB	Fri, Jul 21, 2023	8.30	9.07	8.30	8.45
1681	NASDAQ	FUSB	Thu, Jul 20, 2023	8.66	8.76	8.25	8.25
1680	NASDAQ	FUSB	Wed, Jul 19, 2023	8.50	8.80	8.50	8.80
1679	NASDAQ	FUSB	Tue, Jul 18, 2023	8.50	8.89	8.50	8.50
1678	NASDAQ	FUSB	Mon, Jul 17, 2023	8.50	8.90	8.48	8.51
1677	NASDAQ	FUSB	Fri, Jul 14, 2023	8.84	8.94	8.43	8.50
1676	NASDAQ	FUSB	Thu, Jul 13, 2023	8.96	8.96	8.43	8.50
1675	NASDAQ	FUSB	Wed, Jul 12, 2023	8.59	8.61	8.40	8.40
1674	NASDAQ	FUSB	Tue, Jul 11, 2023	8.50	8.97	8.48	8.50
1673	NASDAQ	FUSB	Mon, Jul 10, 2023	8.50	8.76	8.37	8.47
1672	NASDAQ	FUSB	Fri, Jul 7, 2023	8.52	8.52	8.43	8.50
1671	NASDAQ	FUSB	Thu, Jul 6, 2023	8.42	8.70	8.42	8.48
1670	NASDAQ	FUSB	Wed, Jul 5, 2023	9.09	9.12	8.47	8.71
1669	NASDAQ	FUSB	Mon, Jul 3, 2023	8.60	9.10	8.53	9.10
1668	NASDAQ	FUSB	Fri, Jun 30, 2023	8.55	8.55	8.54	8.55
1667	NASDAQ	FUSB	Thu, Jun 29, 2023	8.42	8.54	8.42	8.54
1666	NASDAQ	FUSB	Wed, Jun 28, 2023	8.47	8.54	8.45	8.54
1665	NASDAQ	FUSB	Tue, Jun 27, 2023	8.42	8.89	8.39	8.48
1664	NASDAQ	FUSB	Mon, Jun 26, 2023	8.80	8.80	8.32	8.36
1663	NASDAQ	FUSB	Fri, Jun 23, 2023	8.17	8.76	8.15	8.76
1662	NASDAQ	FUSB	Thu, Jun 22, 2023	8.42	8.70	7.92	8.19
1661	NASDAQ	FUSB	Wed, Jun 21, 2023	8.31	8.72	8.19	8.42
1660	NASDAQ	FUSB	Tue, Jun 20, 2023	8.00	8.38	7.80	8.15
1659	NASDAQ	FUSB	Fri, Jun 16, 2023	7.36	8.25	7.32	8.25
1658	NASDAQ	FUSB	Thu, Jun 15, 2023	7.25	7.47	7.25	7.47
1657	NASDAQ	FUSB	Wed, Jun 14, 2023	7.23	7.47	7.19	7.37
1656	NASDAQ	FUSB	Tue, Jun 13, 2023	7.27	7.30	7.22	7.22
1655	NASDAQ	FUSB	Mon, Jun 12, 2023	7.25	7.26	7.17	7.23
1654	NASDAQ	FUSB	Fri, Jun 9, 2023	7.29	7.30	7.20	7.25
1653	NASDAQ	FUSB	Thu, Jun 8, 2023	7.30	7.30	7.13	7.20
1652	NASDAQ	FUSB	Wed, Jun 7, 2023	7.30	7.41	7.25	7.25
1651	NASDAQ	FUSB	Tue, Jun 6, 2023	7.31	7.32	7.26	7.26
1650	NASDAQ	FUSB	Mon, Jun 5, 2023	7.35	7.40	7.25	7.25
1649	NASDAQ	FUSB	Fri, Jun 2, 2023	7.38	7.38	7.26	7.27
1648	NASDAQ	FUSB	Thu, Jun 1, 2023	7.26	7.28	7.26	7.28
1647	NASDAQ	FUSB	Wed, May 31, 2023	7.23	7.41	7.23	7.32
1646	NASDAQ	FUSB	Tue, May 30, 2023	7.44	7.49	7.44	7.49
1645	NASDAQ	FUSB	Fri, May 26, 2023	7.25	7.25	7.17	7.25
1644	NASDAQ	FUSB	Thu, May 25, 2023	7.22	7.25	7.05	7.15
1643	NASDAQ	FUSB	Wed, May 24, 2023	7.24	7.24	6.93	7.24
1642	NASDAQ	FUSB	Tue, May 23, 2023	7.15	7.25	6.94	7.23
1641	NASDAQ	FUSB	Mon, May 22, 2023	7.00	7.22	6.92	7.10
1640	NASDAQ	FUSB	Fri, May 19, 2023	6.92	6.92	6.90	6.90
1639	NASDAQ	FUSB	Thu, May 18, 2023	6.88	7.00	6.85	6.90
1638	NASDAQ	FUSB	Wed, May 17, 2023	7.20	7.24	7.00	7.12
1637	NASDAQ	FUSB	Tue, May 16, 2023	7.34	7.34	7.00	7.00
1636	NASDAQ	FUSB	Mon, May 15, 2023	7.15	7.24	7.15	7.24
1635	NASDAQ	FUSB	Thu, May 11, 2023	7.08	7.08	7.08	7.08
1634	NASDAQ	FUSB	Wed, May 10, 2023	7.06	7.07	7.00	7.05
1633	NASDAQ	FUSB	Tue, May 9, 2023	7.08	7.08	6.89	7.00
1632	NASDAQ	FUSB	Mon, May 8, 2023	7.45	7.45	6.97	7.11
1631	NASDAQ	FUSB	Fri, May 5, 2023	7.22	7.44	6.90	7.36
1630	NASDAQ	FUSB	Thu, May 4, 2023	6.75	6.94	6.65	6.79
1629	NASDAQ	FUSB	Wed, May 3, 2023	7.30	7.30	7.01	7.01
1628	NASDAQ	FUSB	Tue, May 2, 2023	7.30	7.30	7.30	7.30
1627	NASDAQ	FUSB	Mon, May 1, 2023	7.26	7.26	6.61	6.99
1626	NASDAQ	FUSB	Fri, Apr 28, 2023	7.44	7.44	7.00	7.40
1625	NASDAQ	FUSB	Wed, Apr 26, 2023	7.43	7.43	7.27	7.27
1624	NASDAQ	FUSB	Tue, Apr 25, 2023	7.45	7.49	7.27	7.39
1623	NASDAQ	FUSB	Fri, Apr 21, 2023	7.70	7.70	7.67	7.67
1622	NASDAQ	FUSB	Thu, Apr 20, 2023	7.65	7.65	7.65	7.65
1621	NASDAQ	FUSB	Wed, Apr 19, 2023	7.63	7.78	7.62	7.78
1620	NASDAQ	FUSB	Tue, Apr 18, 2023	7.60	7.60	7.60	7.60
1619	NASDAQ	FUSB	Mon, Apr 17, 2023	7.75	7.75	7.75	7.75
1618	NASDAQ	FUSB	Fri, Apr 14, 2023	7.67	7.67	7.67	7.67
1617	NASDAQ	FUSB	Thu, Apr 13, 2023	7.45	7.45	7.45	7.45
1616	NASDAQ	FUSB	Tue, Apr 11, 2023	7.89	7.90	7.74	7.80
1615	NASDAQ	FUSB	Mon, Apr 10, 2023	7.86	7.89	7.67	7.89
1614	NASDAQ	FUSB	Thu, Apr 6, 2023	7.67	7.87	7.67	7.67
1613	NASDAQ	FUSB	Wed, Apr 5, 2023	7.75	7.85	7.49	7.67
1612	NASDAQ	FUSB	Tue, Apr 4, 2023	7.71	7.99	7.71	7.90
1611	NASDAQ	FUSB	Mon, Apr 3, 2023	7.61	7.88	7.61	7.88
1610	NASDAQ	FUSB	Fri, Mar 31, 2023	7.54	7.64	7.41	7.48
1609	NASDAQ	FUSB	Thu, Mar 30, 2023	7.30	7.61	7.27	7.29
1608	NASDAQ	FUSB	Wed, Mar 29, 2023	7.20	7.36	7.20	7.31
1607	NASDAQ	FUSB	Tue, Mar 28, 2023	7.04	7.24	7.02	7.10
1606	NASDAQ	FUSB	Mon, Mar 27, 2023	6.86	7.27	6.86	7.04
1605	NASDAQ	FUSB	Fri, Mar 24, 2023	6.77	7.04	6.39	6.54
1604	NASDAQ	FUSB	Thu, Mar 23, 2023	7.69	7.69	6.92	6.92
1603	NASDAQ	FUSB	Wed, Mar 22, 2023	7.65	7.99	7.25	7.29
1602	NASDAQ	FUSB	Tue, Mar 21, 2023	8.00	8.08	7.61	7.66
1601	NASDAQ	FUSB	Mon, Mar 20, 2023	7.50	8.00	7.45	7.85
1600	NASDAQ	FUSB	Fri, Mar 17, 2023	8.00	8.00	7.17	7.17
1599	NASDAQ	FUSB	Thu, Mar 16, 2023	8.40	8.40	7.81	8.03
1598	NASDAQ	FUSB	Wed, Mar 15, 2023	9.40	9.40	8.14	8.21
1597	NASDAQ	FUSB	Tue, Mar 14, 2023	9.45	9.77	9.20	9.20
1596	NASDAQ	FUSB	Mon, Mar 13, 2023	9.70	9.70	9.21	9.63
1595	NASDAQ	FUSB	Fri, Mar 10, 2023	9.70	9.80	9.68	9.80
1594	NASDAQ	FUSB	Thu, Mar 9, 2023	9.75	9.75	9.70	9.70
1593	NASDAQ	FUSB	Tue, Mar 7, 2023	9.75	9.75	9.75	9.75
1592	NASDAQ	FUSB	Mon, Mar 6, 2023	9.75	9.75	9.75	9.75
1591	NASDAQ	FUSB	Fri, Mar 3, 2023	9.75	9.90	9.75	9.90
1590	NASDAQ	FUSB	Thu, Mar 2, 2023	9.75	9.87	9.74	9.74
1589	NASDAQ	FUSB	Wed, Mar 1, 2023	9.80	9.90	9.75	9.75
1588	NASDAQ	FUSB	Tue, Feb 28, 2023	9.75	9.95	9.75	9.95
1587	NASDAQ	FUSB	Fri, Feb 24, 2023	9.78	9.78	9.77	9.77
1586	NASDAQ	FUSB	Thu, Feb 23, 2023	9.77	9.77	9.75	9.75
1585	NASDAQ	FUSB	Wed, Feb 22, 2023	9.95	9.99	9.74	9.81
1584	NASDAQ	FUSB	Tue, Feb 21, 2023	10.00	10.00	9.75	9.99
1583	NASDAQ	FUSB	Fri, Feb 17, 2023	9.75	9.77	9.75	9.77
1582	NASDAQ	FUSB	Thu, Feb 16, 2023	9.75	9.75	9.74	9.75
1581	NASDAQ	FUSB	Wed, Feb 15, 2023	9.75	10.00	9.75	9.77
1580	NASDAQ	FUSB	Tue, Feb 14, 2023	9.83	10.00	9.83	10.00
1579	NASDAQ	FUSB	Mon, Feb 13, 2023	9.81	10.00	9.75	9.97
1578	NASDAQ	FUSB	Fri, Feb 10, 2023	10.00	10.00	9.56	9.85
1577	NASDAQ	FUSB	Thu, Feb 9, 2023	9.95	10.00	9.36	9.86
1576	NASDAQ	FUSB	Wed, Feb 8, 2023	9.25	9.61	9.25	9.61
1575	NASDAQ	FUSB	Mon, Feb 6, 2023	9.73	9.76	9.55	9.76
1574	NASDAQ	FUSB	Fri, Feb 3, 2023	9.49	9.72	9.49	9.72
1573	NASDAQ	FUSB	Thu, Feb 2, 2023	9.22	9.29	9.22	9.29
1572	NASDAQ	FUSB	Wed, Feb 1, 2023	9.66	9.66	9.22	9.22
1571	NASDAQ	FUSB	Mon, Jan 30, 2023	9.47	9.75	9.22	9.25
1570	NASDAQ	FUSB	Fri, Jan 27, 2023	9.20	9.30	9.20	9.27
1569	NASDAQ	FUSB	Thu, Jan 26, 2023	9.10	9.13	9.10	9.13
1568	NASDAQ	FUSB	Wed, Jan 25, 2023	8.70	9.38	8.70	8.92
1567	NASDAQ	FUSB	Tue, Jan 24, 2023	9.13	9.13	8.61	8.61
1566	NASDAQ	FUSB	Mon, Jan 23, 2023	8.68	8.75	8.68	8.75
1565	NASDAQ	FUSB	Fri, Jan 20, 2023	8.84	8.84	8.68	8.68
1564	NASDAQ	FUSB	Thu, Jan 19, 2023	8.96	8.97	8.81	8.95
1563	NASDAQ	FUSB	Wed, Jan 18, 2023	8.94	9.07	8.78	8.88
1562	NASDAQ	FUSB	Tue, Jan 17, 2023	8.80	8.95	8.80	8.91
1561	NASDAQ	FUSB	Fri, Jan 13, 2023	8.80	8.95	8.80	8.88
1560	NASDAQ	FUSB	Thu, Jan 12, 2023	8.78	8.91	8.78	8.91
1559	NASDAQ	FUSB	Wed, Jan 11, 2023	8.75	8.75	8.75	8.75
1558	NASDAQ	FUSB	Tue, Jan 10, 2023	8.75	8.75	8.65	8.70
1557	NASDAQ	FUSB	Mon, Jan 9, 2023	8.84	8.84	8.81	8.81
1556	NASDAQ	FUSB	Fri, Jan 6, 2023	8.93	8.93	8.90	8.90
1555	NASDAQ	FUSB	Thu, Jan 5, 2023	8.75	8.90	8.75	8.90
1554	NASDAQ	FUSB	Tue, Jan 3, 2023	8.70	8.89	8.70	8.80
1553	NASDAQ	FUSB	Fri, Dec 30, 2022	8.70	8.73	8.68	8.68
1552	NASDAQ	FUSB	Thu, Dec 29, 2022	8.80	8.80	8.77	8.77
1551	NASDAQ	FUSB	Wed, Dec 28, 2022	8.60	8.80	8.60	8.80
1550	NASDAQ	FUSB	Tue, Dec 27, 2022	8.60	8.88	8.58	8.88
1549	NASDAQ	FUSB	Fri, Dec 23, 2022	8.55	8.71	8.55	8.71
1548	NASDAQ	FUSB	Thu, Dec 22, 2022	8.56	8.68	8.56	8.68
1547	NASDAQ	FUSB	Wed, Dec 21, 2022	8.45	8.58	8.45	8.56
1546	NASDAQ	FUSB	Tue, Dec 20, 2022	8.44	8.50	8.44	8.50
1545	NASDAQ	FUSB	Mon, Dec 19, 2022	8.41	8.46	8.40	8.40
1544	NASDAQ	FUSB	Fri, Dec 16, 2022	8.44	8.81	8.40	8.81
1543	NASDAQ	FUSB	Thu, Dec 15, 2022	8.45	8.45	8.40	8.45
1542	NASDAQ	FUSB	Wed, Dec 14, 2022	8.47	8.50	8.40	8.42
1541	NASDAQ	FUSB	Tue, Dec 13, 2022	8.55	8.55	8.47	8.47
1540	NASDAQ	FUSB	Mon, Dec 12, 2022	8.65	8.65	8.52	8.52
1539	NASDAQ	FUSB	Fri, Dec 9, 2022	8.55	8.55	8.53	8.53
1538	NASDAQ	FUSB	Thu, Dec 8, 2022	8.55	8.55	8.53	8.53
1537	NASDAQ	FUSB	Wed, Dec 7, 2022	8.55	8.55	8.55	8.55
1536	NASDAQ	FUSB	Tue, Dec 6, 2022	8.55	8.73	8.50	8.55
1535	NASDAQ	FUSB	Mon, Dec 5, 2022	8.55	8.71	8.46	8.52
1534	NASDAQ	FUSB	Fri, Dec 2, 2022	8.60	8.60	8.60	8.60
1533	NASDAQ	FUSB	Thu, Dec 1, 2022	8.45	8.45	8.45	8.45
1532	NASDAQ	FUSB	Mon, Nov 28, 2022	8.40	8.40	8.39	8.39
1531	NASDAQ	FUSB	Wed, Nov 23, 2022	8.95	8.95	8.95	8.95
1530	NASDAQ	FUSB	Tue, Nov 22, 2022	8.96	9.00	8.40	8.40
1529	NASDAQ	FUSB	Mon, Nov 21, 2022	8.40	8.80	8.40	8.50
1528	NASDAQ	FUSB	Thu, Nov 17, 2022	8.67	8.67	8.40	8.40
1527	NASDAQ	FUSB	Wed, Nov 16, 2022	8.70	8.70	8.70	8.70
1526	NASDAQ	FUSB	Tue, Nov 15, 2022	8.75	8.75	8.50	8.59
1525	NASDAQ	FUSB	Fri, Nov 11, 2022	8.55	8.58	8.55	8.58
1524	NASDAQ	FUSB	Thu, Nov 10, 2022	8.89	9.00	8.55	8.55
1523	NASDAQ	FUSB	Wed, Nov 9, 2022	8.71	8.73	8.50	8.54
1522	NASDAQ	FUSB	Tue, Nov 8, 2022	8.55	8.59	8.55	8.59
1521	NASDAQ	FUSB	Mon, Nov 7, 2022	8.35	8.68	8.33	8.35
1520	NASDAQ	FUSB	Fri, Nov 4, 2022	8.20	8.49	8.20	8.48
1519	NASDAQ	FUSB	Thu, Nov 3, 2022	8.45	8.90	7.97	8.12
1518	NASDAQ	FUSB	Wed, Nov 2, 2022	8.30	8.33	8.30	8.32
1517	NASDAQ	FUSB	Tue, Nov 1, 2022	7.98	8.48	7.72	8.46
1516	NASDAQ	FUSB	Mon, Oct 31, 2022	7.61	8.04	7.57	7.76
1515	NASDAQ	FUSB	Fri, Oct 28, 2022	7.28	7.64	6.46	7.64
1514	NASDAQ	FUSB	Thu, Oct 27, 2022	7.40	8.00	7.40	7.93
1513	NASDAQ	FUSB	Wed, Oct 26, 2022	7.28	7.28	7.28	7.28
1512	NASDAQ	FUSB	Tue, Oct 25, 2022	7.75	7.75	7.39	7.39
1511	NASDAQ	FUSB	Mon, Oct 24, 2022	7.40	7.70	7.40	7.40
1510	NASDAQ	FUSB	Fri, Oct 21, 2022	7.40	7.45	7.40	7.43
1509	NASDAQ	FUSB	Thu, Oct 20, 2022	7.44	7.64	7.44	7.48
1508	NASDAQ	FUSB	Wed, Oct 19, 2022	7.40	7.44	7.40	7.44
1507	NASDAQ	FUSB	Tue, Oct 18, 2022	7.23	7.47	7.23	7.47
1506	NASDAQ	FUSB	Mon, Oct 17, 2022	7.77	7.87	7.75	7.75
1505	NASDAQ	FUSB	Fri, Oct 14, 2022	7.50	7.75	7.50	7.75
1504	NASDAQ	FUSB	Thu, Oct 13, 2022	7.47	7.77	7.47	7.55
1503	NASDAQ	FUSB	Tue, Oct 11, 2022	7.54	7.54	7.47	7.47
1502	NASDAQ	FUSB	Mon, Oct 10, 2022	7.94	7.97	7.14	7.56
1501	NASDAQ	FUSB	Fri, Oct 7, 2022	7.90	7.90	7.90	7.90
1500	NASDAQ	FUSB	Thu, Oct 6, 2022	8.09	8.09	8.01	8.01
1499	NASDAQ	FUSB	Wed, Oct 5, 2022	7.97	8.04	7.97	7.97
1498	NASDAQ	FUSB	Tue, Oct 4, 2022	8.15	8.15	8.15	8.15
1497	NASDAQ	FUSB	Mon, Oct 3, 2022	8.40	8.40	8.28	8.28
1496	NASDAQ	FUSB	Fri, Sep 30, 2022	8.06	8.21	7.94	7.96
1495	NASDAQ	FUSB	Thu, Sep 29, 2022	8.21	8.26	7.91	8.18
1494	NASDAQ	FUSB	Wed, Sep 28, 2022	8.17	8.21	8.01	8.21
1493	NASDAQ	FUSB	Tue, Sep 27, 2022	8.29	8.29	8.17	8.17
1492	NASDAQ	FUSB	Mon, Sep 26, 2022	8.57	8.72	8.27	8.27
1491	NASDAQ	FUSB	Fri, Sep 23, 2022	9.63	9.63	8.56	8.92
1490	NASDAQ	FUSB	Thu, Sep 22, 2022	9.41	9.41	9.41	9.41
1489	NASDAQ	FUSB	Wed, Sep 21, 2022	9.57	9.62	9.57	9.62
1488	NASDAQ	FUSB	Tue, Sep 20, 2022	9.52	9.54	9.52	9.54
1487	NASDAQ	FUSB	Mon, Sep 19, 2022	9.96	9.99	9.42	9.47
1486	NASDAQ	FUSB	Fri, Sep 16, 2022	9.52	9.96	9.52	9.96
1485	NASDAQ	FUSB	Thu, Sep 15, 2022	9.45	9.64	9.45	9.54
1484	NASDAQ	FUSB	Wed, Sep 14, 2022	9.45	9.59	9.45	9.45
1483	NASDAQ	FUSB	Tue, Sep 13, 2022	9.45	9.45	9.41	9.45
1482	NASDAQ	FUSB	Mon, Sep 12, 2022	9.35	9.35	9.35	9.35
1481	NASDAQ	FUSB	Fri, Sep 9, 2022	9.55	9.63	9.35	9.35
1480	NASDAQ	FUSB	Thu, Sep 8, 2022	9.45	9.53	9.45	9.53
1479	NASDAQ	FUSB	Wed, Sep 7, 2022	9.72	9.72	9.45	9.45
1478	NASDAQ	FUSB	Tue, Sep 6, 2022	9.46	9.50	9.45	9.50
1477	NASDAQ	FUSB	Fri, Sep 2, 2022	9.50	9.51	9.50	9.51
1476	NASDAQ	FUSB	Thu, Sep 1, 2022	9.42	9.58	9.40	9.58
1475	NASDAQ	FUSB	Wed, Aug 31, 2022	9.47	9.50	9.45	9.45
1474	NASDAQ	FUSB	Tue, Aug 30, 2022	9.52	9.52	9.52	9.52
1473	NASDAQ	FUSB	Mon, Aug 29, 2022	9.44	9.49	9.40	9.49
1472	NASDAQ	FUSB	Fri, Aug 26, 2022	9.47	9.49	9.35	9.35
1471	NASDAQ	FUSB	Thu, Aug 25, 2022	9.30	9.43	9.30	9.35
1470	NASDAQ	FUSB	Wed, Aug 24, 2022	9.20	9.20	9.20	9.20
1469	NASDAQ	FUSB	Tue, Aug 23, 2022	9.10	9.23	9.10	9.23
1468	NASDAQ	FUSB	Mon, Aug 22, 2022	9.41	9.41	9.15	9.22
1467	NASDAQ	FUSB	Fri, Aug 19, 2022	9.47	9.47	9.19	9.19
1466	NASDAQ	FUSB	Thu, Aug 18, 2022	9.33	9.33	9.24	9.30
1465	NASDAQ	FUSB	Wed, Aug 17, 2022	9.11	9.15	9.10	9.14
1464	NASDAQ	FUSB	Tue, Aug 16, 2022	8.80	9.18	8.80	9.00
1463	NASDAQ	FUSB	Mon, Aug 15, 2022	8.81	8.89	8.68	8.87
1462	NASDAQ	FUSB	Fri, Aug 12, 2022	8.35	8.84	7.91	8.84
1461	NASDAQ	FUSB	Thu, Aug 11, 2022	8.67	8.67	8.23	8.35
1460	NASDAQ	FUSB	Wed, Aug 10, 2022	9.13	9.13	8.65	8.65
1459	NASDAQ	FUSB	Tue, Aug 9, 2022	9.43	9.43	9.01	9.01
1458	NASDAQ	FUSB	Fri, Aug 5, 2022	9.70	9.82	9.68	9.82
1457	NASDAQ	FUSB	Thu, Aug 4, 2022	9.70	9.72	9.70	9.72
1456	NASDAQ	FUSB	Wed, Aug 3, 2022	9.74	9.76	9.72	9.76
1455	NASDAQ	FUSB	Tue, Aug 2, 2022	9.72	9.72	9.72	9.72
1454	NASDAQ	FUSB	Mon, Aug 1, 2022	9.77	9.92	9.70	9.70
1453	NASDAQ	FUSB	Fri, Jul 29, 2022	9.88	9.89	9.84	9.89
1452	NASDAQ	FUSB	Thu, Jul 28, 2022	9.92	9.92	9.73	9.77
1451	NASDAQ	FUSB	Wed, Jul 27, 2022	9.99	9.99	9.58	9.69
1450	NASDAQ	FUSB	Tue, Jul 26, 2022	9.98	10.00	9.98	9.99
1449	NASDAQ	FUSB	Mon, Jul 25, 2022	10.15	10.15	10.00	10.00
1448	NASDAQ	FUSB	Fri, Jul 22, 2022	10.00	10.00	10.00	10.00
1447	NASDAQ	FUSB	Thu, Jul 21, 2022	10.00	10.02	10.00	10.02
1446	NASDAQ	FUSB	Wed, Jul 20, 2022	10.13	10.15	10.01	10.01
1445	NASDAQ	FUSB	Tue, Jul 19, 2022	10.05	10.16	10.02	10.16
1444	NASDAQ	FUSB	Mon, Jul 18, 2022	10.29	10.29	10.01	10.18
1443	NASDAQ	FUSB	Fri, Jul 15, 2022	10.46	10.46	10.01	10.26
1442	NASDAQ	FUSB	Thu, Jul 14, 2022	10.28	10.32	10.10	10.10
1441	NASDAQ	FUSB	Wed, Jul 13, 2022	10.55	10.72	10.39	10.40
1440	NASDAQ	FUSB	Tue, Jul 12, 2022	10.65	10.74	10.65	10.72
1439	NASDAQ	FUSB	Mon, Jul 11, 2022	10.67	10.72	10.65	10.65
1438	NASDAQ	FUSB	Fri, Jul 8, 2022	10.58	10.75	10.58	10.74
1437	NASDAQ	FUSB	Thu, Jul 7, 2022	10.49	10.75	10.47	10.70
1436	NASDAQ	FUSB	Wed, Jul 6, 2022	10.64	10.74	10.52	10.52
1435	NASDAQ	FUSB	Tue, Jul 5, 2022	10.76	11.00	10.50	10.52
1434	NASDAQ	FUSB	Fri, Jul 1, 2022	10.82	11.00	10.74	10.74
1433	NASDAQ	FUSB	Thu, Jun 30, 2022	10.94	11.00	10.94	11.00
1432	NASDAQ	FUSB	Wed, Jun 29, 2022	10.72	10.99	10.60	10.92
1431	NASDAQ	FUSB	Tue, Jun 28, 2022	10.51	10.77	10.51	10.53
1430	NASDAQ	FUSB	Mon, Jun 27, 2022	10.75	10.75	10.65	10.72
1429	NASDAQ	FUSB	Fri, Jun 24, 2022	10.75	10.79	10.70	10.70
1428	NASDAQ	FUSB	Thu, Jun 23, 2022	10.70	10.74	10.70	10.73
1427	NASDAQ	FUSB	Wed, Jun 22, 2022	10.65	10.69	10.65	10.66
1426	NASDAQ	FUSB	Tue, Jun 21, 2022	10.75	10.75	10.75	10.75
1425	NASDAQ	FUSB	Fri, Jun 17, 2022	10.58	10.79	10.58	10.79
1424	NASDAQ	FUSB	Thu, Jun 16, 2022	10.60	10.63	10.58	10.58
1423	NASDAQ	FUSB	Wed, Jun 15, 2022	10.65	10.70	10.65	10.65
1422	NASDAQ	FUSB	Tue, Jun 14, 2022	10.65	10.65	10.64	10.64
1421	NASDAQ	FUSB	Mon, Jun 13, 2022	10.70	10.70	10.70	10.70
1420	NASDAQ	FUSB	Fri, Jun 10, 2022	10.85	11.00	10.85	10.85
1419	NASDAQ	FUSB	Thu, Jun 9, 2022	10.90	10.96	10.90	10.96
1418	NASDAQ	FUSB	Wed, Jun 8, 2022	10.90	10.90	10.90	10.90
1417	NASDAQ	FUSB	Tue, Jun 7, 2022	11.13	11.13	10.85	10.85
1416	NASDAQ	FUSB	Mon, Jun 6, 2022	11.02	11.02	10.85	10.85
1415	NASDAQ	FUSB	Fri, Jun 3, 2022	10.90	11.00	10.90	10.99
1414	NASDAQ	FUSB	Thu, Jun 2, 2022	10.85	10.90	10.85	10.90
1413	NASDAQ	FUSB	Wed, Jun 1, 2022	10.85	11.00	10.85	10.89
1412	NASDAQ	FUSB	Tue, May 31, 2022	10.93	10.93	10.87	10.93
1411	NASDAQ	FUSB	Fri, May 27, 2022	11.00	11.15	10.79	10.96
1410	NASDAQ	FUSB	Thu, May 26, 2022	11.00	11.12	11.00	11.00
1409	NASDAQ	FUSB	Wed, May 25, 2022	11.48	11.48	10.63	11.00
1408	NASDAQ	FUSB	Tue, May 24, 2022	11.06	11.06	11.06	11.06
1407	NASDAQ	FUSB	Mon, May 23, 2022	11.09	11.21	11.09	11.21
1406	NASDAQ	FUSB	Fri, May 20, 2022	11.41	11.41	11.05	11.11
1405	NASDAQ	FUSB	Thu, May 19, 2022	10.95	11.08	10.90	11.08
1404	NASDAQ	FUSB	Wed, May 18, 2022	11.05	11.07	10.95	10.95
1403	NASDAQ	FUSB	Tue, May 17, 2022	11.05	11.15	11.05	11.12
1402	NASDAQ	FUSB	Mon, May 16, 2022	11.09	11.09	11.05	11.05
1401	NASDAQ	FUSB	Fri, May 13, 2022	11.10	11.19	11.10	11.11
1400	NASDAQ	FUSB	Thu, May 12, 2022	11.17	11.19	11.00	11.19
1399	NASDAQ	FUSB	Wed, May 11, 2022	11.15	11.19	11.15	11.15
1398	NASDAQ	FUSB	Tue, May 10, 2022	11.15	11.20	11.15	11.20
1397	NASDAQ	FUSB	Mon, May 9, 2022	11.25	11.30	11.02	11.24
1396	NASDAQ	FUSB	Fri, May 6, 2022	11.35	11.45	11.17	11.44
1395	NASDAQ	FUSB	Thu, May 5, 2022	11.26	11.45	11.26	11.45
1394	NASDAQ	FUSB	Wed, May 4, 2022	11.52	11.52	11.30	11.33
1393	NASDAQ	FUSB	Tue, May 3, 2022	11.45	11.49	11.30	11.30
1392	NASDAQ	FUSB	Mon, May 2, 2022	11.46	11.50	11.46	11.50
1391	NASDAQ	FUSB	Fri, Apr 29, 2022	11.48	11.59	11.45	11.59
1390	NASDAQ	FUSB	Thu, Apr 28, 2022	11.48	11.52	11.48	11.48
1389	NASDAQ	FUSB	Wed, Apr 27, 2022	11.45	11.50	11.40	11.40
1388	NASDAQ	FUSB	Tue, Apr 26, 2022	11.40	11.53	11.40	11.53
1387	NASDAQ	FUSB	Mon, Apr 25, 2022	11.40	11.54	11.40	11.47
1386	NASDAQ	FUSB	Fri, Apr 22, 2022	11.41	11.52	11.41	11.46
1385	NASDAQ	FUSB	Thu, Apr 21, 2022	11.45	11.48	11.40	11.46
1384	NASDAQ	FUSB	Wed, Apr 20, 2022	11.54	11.54	11.47	11.47
1383	NASDAQ	FUSB	Tue, Apr 19, 2022	11.45	11.45	11.40	11.45
1382	NASDAQ	FUSB	Mon, Apr 18, 2022	11.45	11.50	11.40	11.40
1381	NASDAQ	FUSB	Thu, Apr 14, 2022	11.60	11.60	11.50	11.50
1380	NASDAQ	FUSB	Wed, Apr 13, 2022	11.45	11.46	11.45	11.46
1379	NASDAQ	FUSB	Tue, Apr 12, 2022	11.45	11.46	11.45	11.46
1378	NASDAQ	FUSB	Mon, Apr 11, 2022	11.54	11.65	11.40	11.57
1377	NASDAQ	FUSB	Fri, Apr 8, 2022	11.60	11.67	11.55	11.59
1376	NASDAQ	FUSB	Thu, Apr 7, 2022	11.65	11.68	11.31	11.40
1375	NASDAQ	FUSB	Wed, Apr 6, 2022	11.65	11.69	11.60	11.60
1374	NASDAQ	FUSB	Tue, Apr 5, 2022	11.74	11.74	11.65	11.69
1373	NASDAQ	FUSB	Mon, Apr 4, 2022	11.74	11.74	11.70	11.72
1372	NASDAQ	FUSB	Fri, Apr 1, 2022	11.65	12.00	11.65	11.74
1371	NASDAQ	FUSB	Thu, Mar 31, 2022	11.66	11.66	11.66	11.66
1370	NASDAQ	FUSB	Wed, Mar 30, 2022	11.60	11.64	11.60	11.60
1369	NASDAQ	FUSB	Tue, Mar 29, 2022	11.80	11.80	11.57	11.57
1368	NASDAQ	FUSB	Mon, Mar 28, 2022	11.71	11.76	11.60	11.76
1367	NASDAQ	FUSB	Fri, Mar 25, 2022	11.50	11.80	11.28	11.80
1366	NASDAQ	FUSB	Thu, Mar 24, 2022	11.16	11.80	10.96	11.76
1365	NASDAQ	FUSB	Wed, Mar 23, 2022	10.99	11.27	10.99	11.27
1364	NASDAQ	FUSB	Tue, Mar 22, 2022	11.00	11.15	11.00	11.00
1363	NASDAQ	FUSB	Mon, Mar 21, 2022	10.99	11.08	10.81	11.00
1362	NASDAQ	FUSB	Fri, Mar 18, 2022	10.76	11.11	10.76	10.93
1361	NASDAQ	FUSB	Thu, Mar 17, 2022	10.85	11.06	10.64	10.64
1360	NASDAQ	FUSB	Wed, Mar 16, 2022	11.00	11.00	10.56	10.74
1359	NASDAQ	FUSB	Tue, Mar 15, 2022	10.86	11.04	10.86	10.86
1358	NASDAQ	FUSB	Mon, Mar 14, 2022	10.80	10.95	10.80	10.85
1357	NASDAQ	FUSB	Fri, Mar 11, 2022	10.85	10.85	10.75	10.75
1356	NASDAQ	FUSB	Thu, Mar 10, 2022	10.77	10.80	10.77	10.80
1355	NASDAQ	FUSB	Wed, Mar 9, 2022	10.75	11.09	10.72	10.72
1354	NASDAQ	FUSB	Tue, Mar 8, 2022	10.64	10.75	10.51	10.75
1353	NASDAQ	FUSB	Mon, Mar 7, 2022	10.93	10.93	10.60	10.60
1352	NASDAQ	FUSB	Fri, Mar 4, 2022	11.00	11.10	10.97	11.10
1351	NASDAQ	FUSB	Thu, Mar 3, 2022	11.00	11.05	11.00	11.00
1350	NASDAQ	FUSB	Wed, Mar 2, 2022	10.90	10.95	10.90	10.90
1349	NASDAQ	FUSB	Tue, Mar 1, 2022	11.08	11.08	10.85	10.85
1348	NASDAQ	FUSB	Mon, Feb 28, 2022	11.24	11.24	11.00	11.00
1347	NASDAQ	FUSB	Fri, Feb 25, 2022	11.05	11.08	11.05	11.08
1346	NASDAQ	FUSB	Tue, Feb 22, 2022	11.06	11.06	10.90	10.90
1345	NASDAQ	FUSB	Fri, Feb 18, 2022	11.05	11.05	10.99	10.99
1344	NASDAQ	FUSB	Thu, Feb 17, 2022	11.00	11.00	11.00	11.00
1343	NASDAQ	FUSB	Wed, Feb 16, 2022	11.00	11.11	11.00	11.11
1342	NASDAQ	FUSB	Tue, Feb 15, 2022	10.90	11.30	10.90	11.27
1341	NASDAQ	FUSB	Mon, Feb 14, 2022	10.90	11.08	10.90	10.90
1340	NASDAQ	FUSB	Fri, Feb 11, 2022	10.95	11.30	10.94	10.94
1339	NASDAQ	FUSB	Thu, Feb 10, 2022	11.00	11.11	11.00	11.00
1338	NASDAQ	FUSB	Wed, Feb 9, 2022	10.99	11.16	10.81	10.91
1337	NASDAQ	FUSB	Tue, Feb 8, 2022	10.80	10.97	10.80	10.80
1336	NASDAQ	FUSB	Mon, Feb 7, 2022	10.80	10.91	10.75	10.75
1335	NASDAQ	FUSB	Fri, Feb 4, 2022	10.93	10.93	10.75	10.92
1334	NASDAQ	FUSB	Thu, Feb 3, 2022	10.97	11.00	10.76	10.76
1333	NASDAQ	FUSB	Wed, Feb 2, 2022	10.90	11.00	10.76	10.78
1332	NASDAQ	FUSB	Tue, Feb 1, 2022	10.75	10.90	10.75	10.83
1331	NASDAQ	FUSB	Mon, Jan 31, 2022	10.75	10.90	10.75	10.90
1330	NASDAQ	FUSB	Fri, Jan 28, 2022	10.80	10.85	10.70	10.79
1329	NASDAQ	FUSB	Thu, Jan 27, 2022	10.70	10.80	10.65	10.80
1328	NASDAQ	FUSB	Wed, Jan 26, 2022	10.72	10.88	10.70	10.70
1327	NASDAQ	FUSB	Tue, Jan 25, 2022	10.72	10.72	10.70	10.71
1326	NASDAQ	FUSB	Mon, Jan 24, 2022	10.70	10.78	10.70	10.78
1325	NASDAQ	FUSB	Fri, Jan 21, 2022	10.88	10.88	10.80	10.85
1324	NASDAQ	FUSB	Thu, Jan 20, 2022	10.80	10.80	10.80	10.80
1323	NASDAQ	FUSB	Wed, Jan 19, 2022	10.82	10.88	10.65	10.88
1322	NASDAQ	FUSB	Tue, Jan 18, 2022	10.60	10.88	10.60	10.70
1321	NASDAQ	FUSB	Fri, Jan 14, 2022	10.63	10.70	10.55	10.61
1320	NASDAQ	FUSB	Thu, Jan 13, 2022	10.63	10.66	10.63	10.63
1319	NASDAQ	FUSB	Wed, Jan 12, 2022	10.81	10.81	10.62	10.62
1318	NASDAQ	FUSB	Tue, Jan 11, 2022	10.89	10.90	10.67	10.90
1317	NASDAQ	FUSB	Mon, Jan 10, 2022	10.81	10.92	10.57	10.85
1316	NASDAQ	FUSB	Fri, Jan 7, 2022	10.96	10.96	10.80	10.90
1315	NASDAQ	FUSB	Thu, Jan 6, 2022	10.99	11.00	10.69	10.70
1314	NASDAQ	FUSB	Wed, Jan 5, 2022	10.96	10.96	10.55	10.55
1313	NASDAQ	FUSB	Tue, Jan 4, 2022	10.97	10.99	10.97	10.99
1312	NASDAQ	FUSB	Mon, Jan 3, 2022	10.59	10.78	10.59	10.78
1311	NASDAQ	FUSB	Fri, Dec 31, 2021	10.75	10.75	10.57	10.57
1310	NASDAQ	FUSB	Thu, Dec 30, 2021	10.56	10.56	10.56	10.56
1309	NASDAQ	FUSB	Wed, Dec 29, 2021	10.50	10.50	10.35	10.50
1308	NASDAQ	FUSB	Tue, Dec 28, 2021	10.61	10.61	10.59	10.59
1307	NASDAQ	FUSB	Mon, Dec 27, 2021	10.68	10.68	10.46	10.55
1306	NASDAQ	FUSB	Thu, Dec 23, 2021	10.70	10.70	10.70	10.70
1305	NASDAQ	FUSB	Wed, Dec 22, 2021	10.31	10.31	10.31	10.31
1304	NASDAQ	FUSB	Tue, Dec 21, 2021	10.66	10.66	10.66	10.66
1303	NASDAQ	FUSB	Mon, Dec 20, 2021	10.91	11.12	10.91	11.12
1302	NASDAQ	FUSB	Fri, Dec 17, 2021	11.50	11.50	11.04	11.25
1301	NASDAQ	FUSB	Thu, Dec 16, 2021	11.01	11.54	11.01	11.54
1300	NASDAQ	FUSB	Wed, Dec 15, 2021	11.39	11.94	11.37	11.94
1299	NASDAQ	FUSB	Tue, Dec 14, 2021	11.40	11.50	11.24	11.30
1298	NASDAQ	FUSB	Mon, Dec 13, 2021	11.65	11.68	11.25	11.35
1297	NASDAQ	FUSB	Fri, Dec 10, 2021	11.45	11.63	11.45	11.63
1296	NASDAQ	FUSB	Thu, Dec 9, 2021	11.45	11.48	11.20	11.40
1295	NASDAQ	FUSB	Wed, Dec 8, 2021	11.50	11.55	11.21	11.21
1294	NASDAQ	FUSB	Tue, Dec 7, 2021	11.61	11.61	11.50	11.60
1293	NASDAQ	FUSB	Mon, Dec 6, 2021	11.50	11.51	11.45	11.51
1292	NASDAQ	FUSB	Fri, Dec 3, 2021	11.63	11.63	11.51	11.53
1291	NASDAQ	FUSB	Thu, Dec 2, 2021	11.40	11.55	11.19	11.55
1290	NASDAQ	FUSB	Wed, Dec 1, 2021	11.50	11.50	11.50	11.50
1289	NASDAQ	FUSB	Tue, Nov 30, 2021	11.45	11.51	11.45	11.45
1288	NASDAQ	FUSB	Mon, Nov 29, 2021	11.60	11.60	11.40	11.40
1287	NASDAQ	FUSB	Fri, Nov 26, 2021	11.73	11.73	11.67	11.67
1286	NASDAQ	FUSB	Wed, Nov 24, 2021	11.55	11.67	11.55	11.67
1285	NASDAQ	FUSB	Tue, Nov 23, 2021	11.58	11.68	11.58	11.59
1284	NASDAQ	FUSB	Mon, Nov 22, 2021	11.39	11.39	11.39	11.39
1283	NASDAQ	FUSB	Fri, Nov 19, 2021	11.60	11.83	11.59	11.69
1282	NASDAQ	FUSB	Thu, Nov 18, 2021	11.50	11.60	11.50	11.60
1281	NASDAQ	FUSB	Wed, Nov 17, 2021	11.40	11.40	11.40	11.40
1280	NASDAQ	FUSB	Tue, Nov 16, 2021	11.32	11.32	11.32	11.32
1279	NASDAQ	FUSB	Mon, Nov 15, 2021	0.00	0.00	0.00	11.34
1278	NASDAQ	FUSB	Fri, Nov 12, 2021	11.50	11.50	11.34	11.34
1277	NASDAQ	FUSB	Thu, Nov 11, 2021	0.00	0.00	0.00	11.33
1276	NASDAQ	FUSB	Wed, Nov 10, 2021	11.32	11.33	11.24	11.33
1275	NASDAQ	FUSB	Tue, Nov 9, 2021	11.32	11.35	11.20	11.31
1274	NASDAQ	FUSB	Mon, Nov 8, 2021	11.25	11.30	11.20	11.30
1273	NASDAQ	FUSB	Fri, Nov 5, 2021	11.05	11.30	11.05	11.10
1272	NASDAQ	FUSB	Thu, Nov 4, 2021	11.00	11.05	11.00	11.00
1271	NASDAQ	FUSB	Wed, Nov 3, 2021	11.18	11.18	11.05	11.18
1270	NASDAQ	FUSB	Tue, Nov 2, 2021	10.55	10.99	10.55	10.99
1269	NASDAQ	FUSB	Mon, Nov 1, 2021	11.05	11.05	10.55	10.73
1268	NASDAQ	FUSB	Fri, Oct 29, 2021	11.10	11.19	11.08	11.15
1267	NASDAQ	FUSB	Thu, Oct 28, 2021	10.45	11.10	10.45	10.78
1266	NASDAQ	FUSB	Wed, Oct 27, 2021	11.00	11.00	11.00	11.00
1265	NASDAQ	FUSB	Tue, Oct 26, 2021	10.50	11.18	10.50	11.06
1264	NASDAQ	FUSB	Mon, Oct 25, 2021	11.50	11.50	10.58	10.60
1263	NASDAQ	FUSB	Fri, Oct 22, 2021	10.50	11.37	10.40	11.36
1262	NASDAQ	FUSB	Thu, Oct 21, 2021	10.01	10.50	10.01	10.29
1261	NASDAQ	FUSB	Wed, Oct 20, 2021	10.50	10.65	10.48	10.50
1260	NASDAQ	FUSB	Tue, Oct 19, 2021	10.41	10.54	10.41	10.49
1259	NASDAQ	FUSB	Mon, Oct 18, 2021	10.47	10.49	10.47	10.49
1258	NASDAQ	FUSB	Fri, Oct 15, 2021	10.50	10.61	10.49	10.50
1257	NASDAQ	FUSB	Thu, Oct 14, 2021	10.47	10.50	10.47	10.50
1256	NASDAQ	FUSB	Wed, Oct 13, 2021	10.47	10.50	10.30	10.50
1255	NASDAQ	FUSB	Tue, Oct 12, 2021	10.35	10.50	10.35	10.48
1254	NASDAQ	FUSB	Mon, Oct 11, 2021	10.50	10.63	10.50	10.63
1253	NASDAQ	FUSB	Fri, Oct 8, 2021	10.60	10.80	10.60	10.80
1252	NASDAQ	FUSB	Thu, Oct 7, 2021	10.57	10.57	10.57	10.57
1251	NASDAQ	FUSB	Wed, Oct 6, 2021	0.00	0.00	0.00	10.88
1250	NASDAQ	FUSB	Tue, Oct 5, 2021	10.80	11.00	10.80	10.88
1249	NASDAQ	FUSB	Mon, Oct 4, 2021	10.92	10.92	10.55	10.55
1248	NASDAQ	FUSB	Fri, Oct 1, 2021	10.35	10.55	10.35	10.55
1247	NASDAQ	FUSB	Thu, Sep 30, 2021	10.65	10.70	10.18	10.70
1246	NASDAQ	FUSB	Wed, Sep 29, 2021	10.82	10.82	10.82	10.82
1245	NASDAQ	FUSB	Tue, Sep 28, 2021	10.50	10.63	10.49	10.49
1244	NASDAQ	FUSB	Mon, Sep 27, 2021	10.17	10.62	10.15	10.62
1243	NASDAQ	FUSB	Fri, Sep 24, 2021	10.63	10.63	10.15	10.60
1242	NASDAQ	FUSB	Thu, Sep 23, 2021	10.37	10.57	10.37	10.51
1241	NASDAQ	FUSB	Wed, Sep 22, 2021	10.68	11.09	10.32	10.63
1240	NASDAQ	FUSB	Tue, Sep 21, 2021	11.04	11.04	10.82	10.82
1239	NASDAQ	FUSB	Mon, Sep 20, 2021	10.65	11.19	10.60	11.19
1238	NASDAQ	FUSB	Fri, Sep 17, 2021	10.90	11.43	10.60	11.43
1237	NASDAQ	FUSB	Thu, Sep 16, 2021	0.00	0.00	0.00	10.25
1236	NASDAQ	FUSB	Wed, Sep 15, 2021	10.19	10.25	10.15	10.25
1235	NASDAQ	FUSB	Tue, Sep 14, 2021	10.00	10.00	9.84	9.84
1234	NASDAQ	FUSB	Mon, Sep 13, 2021	10.10	10.10	10.01	10.01
1233	NASDAQ	FUSB	Fri, Sep 10, 2021	10.27	10.99	10.04	10.05
1232	NASDAQ	FUSB	Thu, Sep 9, 2021	11.00	11.00	10.23	10.23
1231	NASDAQ	FUSB	Wed, Sep 8, 2021	10.80	10.80	10.39	10.39
1230	NASDAQ	FUSB	Tue, Sep 7, 2021	10.60	11.24	10.37	11.24
1229	NASDAQ	FUSB	Fri, Sep 3, 2021	10.87	10.87	10.38	10.38
1228	NASDAQ	FUSB	Thu, Sep 2, 2021	10.99	10.99	10.99	10.99
1227	NASDAQ	FUSB	Wed, Sep 1, 2021	10.98	11.13	10.98	11.13
1226	NASDAQ	FUSB	Tue, Aug 31, 2021	10.75	10.75	10.75	10.75
1225	NASDAQ	FUSB	Mon, Aug 30, 2021	11.12	11.39	10.76	10.76
1224	NASDAQ	FUSB	Fri, Aug 27, 2021	11.43	11.43	11.01	11.04
1223	NASDAQ	FUSB	Thu, Aug 26, 2021	10.99	11.50	10.99	11.40
1222	NASDAQ	FUSB	Wed, Aug 25, 2021	11.13	11.13	10.93	10.99
1221	NASDAQ	FUSB	Tue, Aug 24, 2021	11.40	11.40	11.40	11.40
1220	NASDAQ	FUSB	Mon, Aug 23, 2021	0.00	0.00	0.00	11.41
1219	NASDAQ	FUSB	Fri, Aug 20, 2021	11.30	11.41	11.30	11.41
1218	NASDAQ	FUSB	Thu, Aug 19, 2021	0.00	0.00	0.00	11.49
1217	NASDAQ	FUSB	Wed, Aug 18, 2021	11.49	11.49	11.49	11.49
1216	NASDAQ	FUSB	Tue, Aug 17, 2021	0.00	0.00	0.00	11.15
1215	NASDAQ	FUSB	Mon, Aug 16, 2021	11.50	11.50	11.15	11.15
1214	NASDAQ	FUSB	Fri, Aug 13, 2021	0.00	0.00	0.00	11.48
1213	NASDAQ	FUSB	Thu, Aug 12, 2021	11.50	11.50	11.48	11.48
1212	NASDAQ	FUSB	Wed, Aug 11, 2021	11.43	11.50	11.31	11.50
1211	NASDAQ	FUSB	Tue, Aug 10, 2021	11.50	11.52	11.36	11.50
1210	NASDAQ	FUSB	Mon, Aug 9, 2021	11.81	11.81	11.81	11.81
1209	NASDAQ	FUSB	Fri, Aug 6, 2021	11.60	12.00	11.60	12.00
1208	NASDAQ	FUSB	Thu, Aug 5, 2021	0.00	0.00	0.00	11.60
1207	NASDAQ	FUSB	Wed, Aug 4, 2021	11.85	11.87	11.60	11.60
1206	NASDAQ	FUSB	Tue, Aug 3, 2021	11.70	12.00	11.70	12.00
1205	NASDAQ	FUSB	Mon, Aug 2, 2021	11.31	11.69	11.28	11.60
1204	NASDAQ	FUSB	Fri, Jul 30, 2021	0.00	0.00	0.00	11.60
1203	NASDAQ	FUSB	Thu, Jul 29, 2021	11.30	11.60	11.30	11.60
1202	NASDAQ	FUSB	Wed, Jul 28, 2021	11.29	11.87	11.28	11.30
1201	NASDAQ	FUSB	Tue, Jul 27, 2021	11.66	11.66	11.66	11.66
1200	NASDAQ	FUSB	Mon, Jul 26, 2021	11.25	11.69	11.25	11.64
1199	NASDAQ	FUSB	Fri, Jul 23, 2021	11.27	11.38	11.25	11.38
1198	NASDAQ	FUSB	Thu, Jul 22, 2021	11.35	11.64	11.35	11.55
1197	NASDAQ	FUSB	Wed, Jul 21, 2021	10.97	11.35	10.74	11.25
1196	NASDAQ	FUSB	Tue, Jul 20, 2021	11.15	11.38	10.70	10.70
1195	NASDAQ	FUSB	Mon, Jul 19, 2021	11.98	11.98	11.21	11.21
1194	NASDAQ	FUSB	Fri, Jul 16, 2021	10.75	11.67	10.75	10.75
1193	NASDAQ	FUSB	Thu, Jul 15, 2021	10.55	10.74	10.55	10.74
1192	NASDAQ	FUSB	Wed, Jul 14, 2021	10.55	10.55	10.50	10.50
1191	NASDAQ	FUSB	Tue, Jul 13, 2021	10.51	10.51	10.50	10.51
1190	NASDAQ	FUSB	Mon, Jul 12, 2021	10.67	10.69	10.67	10.69
1189	NASDAQ	FUSB	Fri, Jul 9, 2021	10.24	10.51	10.24	10.50
1188	NASDAQ	FUSB	Thu, Jul 8, 2021	10.42	10.44	10.31	10.43
1187	NASDAQ	FUSB	Wed, Jul 7, 2021	10.55	10.55	10.25	10.49
1186	NASDAQ	FUSB	Tue, Jul 6, 2021	10.70	10.70	10.52	10.57
1185	NASDAQ	FUSB	Fri, Jul 2, 2021	10.99	10.99	10.88	10.88
1184	NASDAQ	FUSB	Thu, Jul 1, 2021	10.89	10.99	10.76	10.77
1183	NASDAQ	FUSB	Wed, Jun 30, 2021	11.00	11.08	10.84	10.96
1182	NASDAQ	FUSB	Tue, Jun 29, 2021	11.40	11.42	11.25	11.25
1181	NASDAQ	FUSB	Mon, Jun 28, 2021	10.97	10.97	10.97	10.97
1180	NASDAQ	FUSB	Fri, Jun 25, 2021	11.87	11.87	10.98	11.00
1179	NASDAQ	FUSB	Thu, Jun 24, 2021	11.52	12.00	11.35	11.70
1178	NASDAQ	FUSB	Wed, Jun 23, 2021	11.97	12.23	11.51	11.71
1177	NASDAQ	FUSB	Tue, Jun 22, 2021	11.63	12.45	11.46	12.26
1176	NASDAQ	FUSB	Mon, Jun 21, 2021	11.78	11.95	11.34	11.75
1175	NASDAQ	FUSB	Fri, Jun 18, 2021	11.63	11.94	11.34	11.54
1174	NASDAQ	FUSB	Thu, Jun 17, 2021	11.85	12.00	11.59	11.83
1173	NASDAQ	FUSB	Wed, Jun 16, 2021	12.09	12.09	11.42	11.72
1172	NASDAQ	FUSB	Tue, Jun 15, 2021	11.88	12.09	11.77	12.09
1171	NASDAQ	FUSB	Mon, Jun 14, 2021	11.56	11.87	11.56	11.76
1170	NASDAQ	FUSB	Fri, Jun 11, 2021	11.51	11.75	11.51	11.66
1169	NASDAQ	FUSB	Thu, Jun 10, 2021	11.55	11.99	11.50	11.73
1168	NASDAQ	FUSB	Wed, Jun 9, 2021	11.97	11.97	11.54	11.62
1167	NASDAQ	FUSB	Tue, Jun 8, 2021	12.49	12.49	11.81	11.81
1166	NASDAQ	FUSB	Mon, Jun 7, 2021	11.00	12.50	10.98	12.49
1165	NASDAQ	FUSB	Fri, Jun 4, 2021	0.00	0.00	0.00	10.80
1164	NASDAQ	FUSB	Thu, Jun 3, 2021	10.95	10.95	10.75	10.80
1163	NASDAQ	FUSB	Wed, Jun 2, 2021	10.43	10.62	10.43	10.60
1162	NASDAQ	FUSB	Tue, Jun 1, 2021	10.26	10.26	10.24	10.24
1161	NASDAQ	FUSB	Fri, May 28, 2021	10.50	10.53	10.00	10.25
1160	NASDAQ	FUSB	Thu, May 27, 2021	10.78	10.78	10.40	10.50
1159	NASDAQ	FUSB	Wed, May 26, 2021	11.09	11.09	10.26	10.28
1158	NASDAQ	FUSB	Tue, May 25, 2021	11.41	11.41	10.79	10.79
1157	NASDAQ	FUSB	Mon, May 24, 2021	11.40	11.40	10.67	11.12
1156	NASDAQ	FUSB	Fri, May 21, 2021	11.00	11.52	11.00	11.40
1155	NASDAQ	FUSB	Thu, May 20, 2021	10.80	11.12	10.76	11.12
1154	NASDAQ	FUSB	Wed, May 19, 2021	10.60	11.12	10.46	11.00
1153	NASDAQ	FUSB	Tue, May 18, 2021	10.26	10.69	10.26	10.60
1152	NASDAQ	FUSB	Mon, May 17, 2021	10.15	10.38	10.15	10.18
1151	NASDAQ	FUSB	Fri, May 14, 2021	10.36	10.39	10.05	10.07
1150	NASDAQ	FUSB	Thu, May 13, 2021	10.34	10.52	10.12	10.52
1149	NASDAQ	FUSB	Wed, May 12, 2021	10.33	10.35	10.11	10.31
1148	NASDAQ	FUSB	Tue, May 11, 2021	10.03	10.25	10.03	10.25
1147	NASDAQ	FUSB	Mon, May 10, 2021	9.90	10.18	9.83	10.18
1146	NASDAQ	FUSB	Fri, May 7, 2021	0.00	0.00	0.00	10.00
1145	NASDAQ	FUSB	Thu, May 6, 2021	10.35	10.35	10.00	10.00
1144	NASDAQ	FUSB	Wed, May 5, 2021	10.31	10.35	10.29	10.30
1143	NASDAQ	FUSB	Tue, May 4, 2021	10.27	10.37	10.27	10.37
1142	NASDAQ	FUSB	Mon, May 3, 2021	10.31	10.31	10.21	10.25
1141	NASDAQ	FUSB	Fri, Apr 30, 2021	10.20	10.35	10.20	10.29
1140	NASDAQ	FUSB	Thu, Apr 29, 2021	10.31	10.39	10.22	10.24
1139	NASDAQ	FUSB	Wed, Apr 28, 2021	10.11	10.15	10.01	10.08
1138	NASDAQ	FUSB	Tue, Apr 27, 2021	10.05	10.05	10.00	10.01
1137	NASDAQ	FUSB	Mon, Apr 26, 2021	9.93	10.00	9.93	9.95
1136	NASDAQ	FUSB	Fri, Apr 23, 2021	9.91	9.91	9.91	9.91
1135	NASDAQ	FUSB	Thu, Apr 22, 2021	9.96	9.96	9.96	9.96
1134	NASDAQ	FUSB	Wed, Apr 21, 2021	9.96	10.00	9.95	9.95
1133	NASDAQ	FUSB	Tue, Apr 20, 2021	10.00	10.00	9.97	9.97
1132	NASDAQ	FUSB	Mon, Apr 19, 2021	10.21	10.34	10.00	10.00
1131	NASDAQ	FUSB	Fri, Apr 16, 2021	10.13	10.24	10.04	10.14
1130	NASDAQ	FUSB	Thu, Apr 15, 2021	10.19	10.19	10.05	10.10
1129	NASDAQ	FUSB	Wed, Apr 14, 2021	9.96	10.50	9.95	9.95
1128	NASDAQ	FUSB	Tue, Apr 13, 2021	9.85	10.00	9.66	9.98
1127	NASDAQ	FUSB	Mon, Apr 12, 2021	9.53	9.86	9.53	9.76
1126	NASDAQ	FUSB	Fri, Apr 9, 2021	9.49	9.65	9.49	9.65
1125	NASDAQ	FUSB	Thu, Apr 8, 2021	9.46	9.59	9.45	9.45
1124	NASDAQ	FUSB	Wed, Apr 7, 2021	9.65	9.65	9.50	9.50
1123	NASDAQ	FUSB	Tue, Apr 6, 2021	9.40	9.55	9.40	9.55
1122	NASDAQ	FUSB	Mon, Apr 5, 2021	9.29	9.58	9.29	9.57
1121	NASDAQ	FUSB	Thu, Apr 1, 2021	9.48	9.85	9.33	9.38
1120	NASDAQ	FUSB	Wed, Mar 31, 2021	9.32	9.35	9.30	9.30
1119	NASDAQ	FUSB	Tue, Mar 30, 2021	9.34	9.79	9.23	9.79
1118	NASDAQ	FUSB	Mon, Mar 29, 2021	9.21	9.49	9.20	9.21
1117	NASDAQ	FUSB	Fri, Mar 26, 2021	9.25	9.27	9.24	9.25
1116	NASDAQ	FUSB	Thu, Mar 25, 2021	9.17	9.34	9.17	9.34
1115	NASDAQ	FUSB	Wed, Mar 24, 2021	9.20	9.20	9.17	9.20
1114	NASDAQ	FUSB	Tue, Mar 23, 2021	9.20	9.20	9.17	9.17
1113	NASDAQ	FUSB	Mon, Mar 22, 2021	9.52	9.52	9.28	9.28
1112	NASDAQ	FUSB	Fri, Mar 19, 2021	9.50	9.65	9.45	9.65
1111	NASDAQ	FUSB	Thu, Mar 18, 2021	9.52	9.56	9.47	9.56
1110	NASDAQ	FUSB	Wed, Mar 17, 2021	9.40	9.63	9.40	9.47
1109	NASDAQ	FUSB	Tue, Mar 16, 2021	9.09	9.65	9.09	9.45
1108	NASDAQ	FUSB	Mon, Mar 15, 2021	9.05	9.33	9.05	9.32
1107	NASDAQ	FUSB	Fri, Mar 12, 2021	9.05	9.06	9.00	9.04
1106	NASDAQ	FUSB	Thu, Mar 11, 2021	9.04	9.06	9.04	9.05
1105	NASDAQ	FUSB	Wed, Mar 10, 2021	9.00	9.05	9.00	9.01
1104	NASDAQ	FUSB	Tue, Mar 9, 2021	9.08	9.35	9.01	9.20
1103	NASDAQ	FUSB	Mon, Mar 8, 2021	9.01	9.01	8.97	8.97
1102	NASDAQ	FUSB	Fri, Mar 5, 2021	9.10	9.10	8.79	8.79
1101	NASDAQ	FUSB	Thu, Mar 4, 2021	9.00	9.00	8.95	8.95
1100	NASDAQ	FUSB	Wed, Mar 3, 2021	9.03	9.09	8.88	9.05
1099	NASDAQ	FUSB	Tue, Mar 2, 2021	9.20	9.20	8.72	8.73
1098	NASDAQ	FUSB	Mon, Mar 1, 2021	9.25	9.40	8.71	8.71
1097	NASDAQ	FUSB	Fri, Feb 26, 2021	8.92	8.92	8.90	8.90
1096	NASDAQ	FUSB	Thu, Feb 25, 2021	9.12	9.12	8.88	8.88
1095	NASDAQ	FUSB	Wed, Feb 24, 2021	9.03	9.12	9.03	9.12
1094	NASDAQ	FUSB	Tue, Feb 23, 2021	8.78	8.92	8.75	8.90
1093	NASDAQ	FUSB	Mon, Feb 22, 2021	9.21	9.40	9.00	9.00
1092	NASDAQ	FUSB	Fri, Feb 19, 2021	9.45	9.58	9.08	9.08
1091	NASDAQ	FUSB	Thu, Feb 18, 2021	9.10	9.75	9.10	9.65
1090	NASDAQ	FUSB	Wed, Feb 17, 2021	8.88	9.09	8.82	9.00
1089	NASDAQ	FUSB	Tue, Feb 16, 2021	8.83	8.83	8.63	8.79
1088	NASDAQ	FUSB	Fri, Feb 12, 2021	9.05	9.05	8.80	8.88
1087	NASDAQ	FUSB	Thu, Feb 11, 2021	9.73	9.76	9.03	9.11
1086	NASDAQ	FUSB	Wed, Feb 10, 2021	9.57	9.75	9.42	9.75
1085	NASDAQ	FUSB	Tue, Feb 9, 2021	9.25	9.59	9.25	9.58
1084	NASDAQ	FUSB	Mon, Feb 8, 2021	9.16	9.24	9.00	9.07
1083	NASDAQ	FUSB	Fri, Feb 5, 2021	9.44	9.44	9.02	9.34
1082	NASDAQ	FUSB	Thu, Feb 4, 2021	9.01	9.38	9.01	9.38
1081	NASDAQ	FUSB	Wed, Feb 3, 2021	9.04	9.24	9.04	9.19
1080	NASDAQ	FUSB	Tue, Feb 2, 2021	8.87	8.87	8.75	8.81
1079	NASDAQ	FUSB	Mon, Feb 1, 2021	8.46	8.70	8.46	8.62
1078	NASDAQ	FUSB	Fri, Jan 29, 2021	8.71	8.71	8.34	8.68
1077	NASDAQ	FUSB	Thu, Jan 28, 2021	8.56	8.75	8.53	8.59
1076	NASDAQ	FUSB	Wed, Jan 27, 2021	8.59	8.59	7.88	8.41
1075	NASDAQ	FUSB	Tue, Jan 26, 2021	8.36	8.43	8.00	8.35
1074	NASDAQ	FUSB	Mon, Jan 25, 2021	8.68	8.77	7.54	8.37
1073	NASDAQ	FUSB	Fri, Jan 22, 2021	8.91	8.91	8.90	8.90
1072	NASDAQ	FUSB	Thu, Jan 21, 2021	9.33	9.33	9.00	9.31
1071	NASDAQ	FUSB	Wed, Jan 20, 2021	9.49	9.53	9.40	9.40
1070	NASDAQ	FUSB	Tue, Jan 19, 2021	9.25	9.68	9.25	9.40
1069	NASDAQ	FUSB	Fri, Jan 15, 2021	9.10	9.46	9.10	9.44
1068	NASDAQ	FUSB	Thu, Jan 14, 2021	9.69	9.83	9.50	9.74
1067	NASDAQ	FUSB	Wed, Jan 13, 2021	9.55	9.71	9.31	9.71
1066	NASDAQ	FUSB	Tue, Jan 12, 2021	9.00	9.30	9.00	9.30
1065	NASDAQ	FUSB	Mon, Jan 11, 2021	9.04	9.54	8.50	9.40
1064	NASDAQ	FUSB	Fri, Jan 8, 2021	9.69	9.69	9.69	9.69
1063	NASDAQ	FUSB	Thu, Jan 7, 2021	9.00	9.75	8.75	9.75
1062	NASDAQ	FUSB	Wed, Jan 6, 2021	8.95	9.00	8.75	9.00
1061	NASDAQ	FUSB	Tue, Jan 5, 2021	9.00	9.00	8.91	8.96
1060	NASDAQ	FUSB	Mon, Jan 4, 2021	9.90	9.90	8.69	8.80
1059	NASDAQ	FUSB	Thu, Dec 31, 2020	9.02	9.02	9.02	9.02
1058	NASDAQ	FUSB	Wed, Dec 30, 2020	9.01	9.01	9.01	9.01
1057	NASDAQ	FUSB	Tue, Dec 29, 2020	8.81	9.68	8.81	8.84
1056	NASDAQ	FUSB	Mon, Dec 28, 2020	9.20	9.48	9.00	9.05
1055	NASDAQ	FUSB	Wed, Dec 23, 2020	9.00	9.00	9.00	9.00
1054	NASDAQ	FUSB	Tue, Dec 22, 2020	9.15	9.48	8.87	8.87
1053	NASDAQ	FUSB	Mon, Dec 21, 2020	9.29	9.29	9.01	9.08
1052	NASDAQ	FUSB	Fri, Dec 18, 2020	9.28	9.50	9.28	9.40
1051	NASDAQ	FUSB	Thu, Dec 17, 2020	9.30	9.75	9.29	9.40
1050	NASDAQ	FUSB	Wed, Dec 16, 2020	9.22	9.52	9.11	9.27
1049	NASDAQ	FUSB	Tue, Dec 15, 2020	9.80	9.80	9.39	9.39
1048	NASDAQ	FUSB	Mon, Dec 14, 2020	9.18	9.84	9.18	9.84
1047	NASDAQ	FUSB	Fri, Dec 11, 2020	8.97	9.20	8.95	9.20
1046	NASDAQ	FUSB	Thu, Dec 10, 2020	9.08	9.08	8.92	9.00
1045	NASDAQ	FUSB	Wed, Dec 9, 2020	9.00	9.20	8.87	9.20
1044	NASDAQ	FUSB	Tue, Dec 8, 2020	0.00	0.00	0.00	9.23
1043	NASDAQ	FUSB	Mon, Dec 7, 2020	9.23	9.23	9.00	9.23
1042	NASDAQ	FUSB	Fri, Dec 4, 2020	9.00	9.00	9.00	9.00
1041	NASDAQ	FUSB	Thu, Dec 3, 2020	8.74	9.33	8.74	9.33
1040	NASDAQ	FUSB	Wed, Dec 2, 2020	8.60	8.65	8.34	8.34
1039	NASDAQ	FUSB	Tue, Dec 1, 2020	8.60	8.95	8.60	8.60
1038	NASDAQ	FUSB	Mon, Nov 30, 2020	8.40	8.58	8.40	8.58
1037	NASDAQ	FUSB	Fri, Nov 27, 2020	0.00	0.00	0.00	8.80
1036	NASDAQ	FUSB	Wed, Nov 25, 2020	8.81	8.81	8.33	8.80
1035	NASDAQ	FUSB	Tue, Nov 24, 2020	8.76	8.88	8.76	8.80
1034	NASDAQ	FUSB	Mon, Nov 23, 2020	8.26	8.35	8.18	8.33
1033	NASDAQ	FUSB	Fri, Nov 20, 2020	8.29	8.35	8.29	8.35
1032	NASDAQ	FUSB	Thu, Nov 19, 2020	8.31	8.31	8.30	8.30
1031	NASDAQ	FUSB	Wed, Nov 18, 2020	8.20	8.86	8.20	8.70
1030	NASDAQ	FUSB	Tue, Nov 17, 2020	8.32	8.32	8.32	8.32
1029	NASDAQ	FUSB	Mon, Nov 16, 2020	7.92	8.40	7.92	8.40
1028	NASDAQ	FUSB	Fri, Nov 13, 2020	0.00	0.00	0.00	7.90
1027	NASDAQ	FUSB	Thu, Nov 12, 2020	7.90	7.90	7.90	7.90
1026	NASDAQ	FUSB	Wed, Nov 11, 2020	8.19	8.19	8.07	8.07
1025	NASDAQ	FUSB	Tue, Nov 10, 2020	7.95	8.08	7.95	8.00
1024	NASDAQ	FUSB	Mon, Nov 9, 2020	7.25	7.98	7.25	7.81
1023	NASDAQ	FUSB	Fri, Nov 6, 2020	0.00	0.00	0.00	7.03
1022	NASDAQ	FUSB	Thu, Nov 5, 2020	7.10	7.10	7.01	7.03
1021	NASDAQ	FUSB	Wed, Nov 4, 2020	7.19	7.38	7.00	7.10
1020	NASDAQ	FUSB	Tue, Nov 3, 2020	0.00	0.00	0.00	6.96
1019	NASDAQ	FUSB	Mon, Nov 2, 2020	0.00	0.00	0.00	6.96
1018	NASDAQ	FUSB	Fri, Oct 30, 2020	6.96	6.96	6.96	6.96
1017	NASDAQ	FUSB	Thu, Oct 29, 2020	7.25	7.25	7.25	7.25
1016	NASDAQ	FUSB	Wed, Oct 28, 2020	7.20	7.25	6.91	6.91
1015	NASDAQ	FUSB	Tue, Oct 27, 2020	7.21	7.26	7.21	7.26
1014	NASDAQ	FUSB	Mon, Oct 26, 2020	7.27	7.27	7.27	7.27
1013	NASDAQ	FUSB	Fri, Oct 23, 2020	7.71	7.71	7.44	7.52
1012	NASDAQ	FUSB	Thu, Oct 22, 2020	7.47	7.47	7.47	7.47
1011	NASDAQ	FUSB	Wed, Oct 21, 2020	7.62	7.77	7.62	7.77
1010	NASDAQ	FUSB	Tue, Oct 20, 2020	7.65	7.68	7.65	7.65
1009	NASDAQ	FUSB	Mon, Oct 19, 2020	0.00	0.00	0.00	7.65
1008	NASDAQ	FUSB	Fri, Oct 16, 2020	7.57	7.65	7.25	7.65
1007	NASDAQ	FUSB	Thu, Oct 15, 2020	0.00	0.00	0.00	7.00
1006	NASDAQ	FUSB	Wed, Oct 14, 2020	7.11	7.11	6.96	7.00
1005	NASDAQ	FUSB	Tue, Oct 13, 2020	0.00	0.00	0.00	7.20
1004	NASDAQ	FUSB	Mon, Oct 12, 2020	6.93	7.20	6.93	7.20
1003	NASDAQ	FUSB	Fri, Oct 9, 2020	7.14	7.36	7.14	7.34
1002	NASDAQ	FUSB	Thu, Oct 8, 2020	7.18	7.18	7.17	7.18
1001	NASDAQ	FUSB	Wed, Oct 7, 2020	7.19	7.20	7.16	7.20
1000	NASDAQ	FUSB	Tue, Oct 6, 2020	7.08	7.10	6.78	6.80
999	NASDAQ	FUSB	Mon, Oct 5, 2020	6.61	6.80	6.55	6.55
998	NASDAQ	FUSB	Fri, Oct 2, 2020	6.38	6.47	6.37	6.44
997	NASDAQ	FUSB	Thu, Oct 1, 2020	6.50	6.50	6.35	6.43
996	NASDAQ	FUSB	Wed, Sep 30, 2020	6.63	6.63	6.63	6.63
995	NASDAQ	FUSB	Tue, Sep 29, 2020	6.71	6.71	6.71	6.71
994	NASDAQ	FUSB	Mon, Sep 28, 2020	6.56	6.60	6.56	6.60
993	NASDAQ	FUSB	Fri, Sep 25, 2020	0.00	0.00	0.00	7.00
992	NASDAQ	FUSB	Thu, Sep 24, 2020	0.00	0.00	0.00	7.00
991	NASDAQ	FUSB	Wed, Sep 23, 2020	7.00	7.00	7.00	7.00
990	NASDAQ	FUSB	Tue, Sep 22, 2020	7.28	7.34	7.28	7.30
989	NASDAQ	FUSB	Mon, Sep 21, 2020	6.73	7.50	6.73	7.50
988	NASDAQ	FUSB	Fri, Sep 18, 2020	6.44	7.07	6.44	7.07
987	NASDAQ	FUSB	Thu, Sep 17, 2020	6.35	6.56	6.35	6.55
986	NASDAQ	FUSB	Wed, Sep 16, 2020	6.52	6.64	6.30	6.35
985	NASDAQ	FUSB	Tue, Sep 15, 2020	6.78	6.80	6.40	6.40
984	NASDAQ	FUSB	Mon, Sep 14, 2020	6.75	6.80	6.38	6.70
983	NASDAQ	FUSB	Fri, Sep 11, 2020	6.58	6.82	6.37	6.71
982	NASDAQ	FUSB	Thu, Sep 10, 2020	7.29	7.29	6.67	6.68
981	NASDAQ	FUSB	Wed, Sep 9, 2020	6.40	6.99	6.40	6.85
980	NASDAQ	FUSB	Tue, Sep 8, 2020	6.45	6.45	6.37	6.40
979	NASDAQ	FUSB	Fri, Sep 4, 2020	7.00	7.00	6.64	6.64
978	NASDAQ	FUSB	Thu, Sep 3, 2020	6.95	7.00	6.95	7.00
977	NASDAQ	FUSB	Wed, Sep 2, 2020	7.40	7.40	6.90	6.90
976	NASDAQ	FUSB	Tue, Sep 1, 2020	7.40	7.72	7.21	7.21
975	NASDAQ	FUSB	Mon, Aug 31, 2020	6.97	7.35	6.97	7.35
974	NASDAQ	FUSB	Fri, Aug 28, 2020	6.43	7.00	6.43	6.71
973	NASDAQ	FUSB	Thu, Aug 27, 2020	0.00	0.00	0.00	6.65
972	NASDAQ	FUSB	Wed, Aug 26, 2020	6.52	6.65	6.52	6.65
971	NASDAQ	FUSB	Tue, Aug 25, 2020	6.52	6.52	6.52	6.52
970	NASDAQ	FUSB	Mon, Aug 24, 2020	6.38	6.54	6.38	6.52
969	NASDAQ	FUSB	Fri, Aug 21, 2020	6.22	6.23	6.22	6.23
968	NASDAQ	FUSB	Thu, Aug 20, 2020	6.32	6.32	6.20	6.25
967	NASDAQ	FUSB	Wed, Aug 19, 2020	6.36	6.44	6.19	6.44
966	NASDAQ	FUSB	Tue, Aug 18, 2020	6.12	6.35	6.12	6.33
965	NASDAQ	FUSB	Mon, Aug 17, 2020	6.39	6.41	6.11	6.23
964	NASDAQ	FUSB	Fri, Aug 14, 2020	6.29	6.29	6.29	6.29
963	NASDAQ	FUSB	Thu, Aug 13, 2020	0.00	0.00	0.00	6.44
962	NASDAQ	FUSB	Wed, Aug 12, 2020	6.11	6.44	6.11	6.44
961	NASDAQ	FUSB	Tue, Aug 11, 2020	5.80	6.28	5.80	6.14
960	NASDAQ	FUSB	Mon, Aug 10, 2020	5.69	5.98	5.69	5.97
959	NASDAQ	FUSB	Fri, Aug 7, 2020	5.95	6.03	5.95	6.03
958	NASDAQ	FUSB	Thu, Aug 6, 2020	6.08	6.08	6.08	6.08
957	NASDAQ	FUSB	Wed, Aug 5, 2020	6.05	6.05	5.96	6.00
956	NASDAQ	FUSB	Tue, Aug 4, 2020	6.05	6.10	5.95	6.00
955	NASDAQ	FUSB	Mon, Aug 3, 2020	0.00	0.00	0.00	6.00
954	NASDAQ	FUSB	Fri, Jul 31, 2020	6.08	6.18	6.00	6.00
953	NASDAQ	FUSB	Thu, Jul 30, 2020	6.25	6.25	6.02	6.09
952	NASDAQ	FUSB	Wed, Jul 29, 2020	6.28	6.28	6.28	6.28
951	NASDAQ	FUSB	Tue, Jul 28, 2020	6.25	6.34	6.25	6.34
950	NASDAQ	FUSB	Mon, Jul 27, 2020	6.43	6.43	6.25	6.30
949	NASDAQ	FUSB	Fri, Jul 24, 2020	6.25	6.58	6.25	6.25
948	NASDAQ	FUSB	Thu, Jul 23, 2020	6.05	6.05	6.00	6.00
947	NASDAQ	FUSB	Wed, Jul 22, 2020	0.00	0.00	0.00	6.09
946	NASDAQ	FUSB	Tue, Jul 21, 2020	6.00	6.09	6.00	6.09
945	NASDAQ	FUSB	Mon, Jul 20, 2020	6.24	6.51	5.90	6.00
944	NASDAQ	FUSB	Fri, Jul 17, 2020	5.93	6.18	5.93	6.18
943	NASDAQ	FUSB	Thu, Jul 16, 2020	6.19	6.19	5.97	5.97
942	NASDAQ	FUSB	Wed, Jul 15, 2020	6.10	6.14	6.10	6.14
941	NASDAQ	FUSB	Tue, Jul 14, 2020	6.56	6.75	6.16	6.53
940	NASDAQ	FUSB	Mon, Jul 13, 2020	6.00	6.24	6.00	6.24
939	NASDAQ	FUSB	Fri, Jul 10, 2020	6.35	6.35	6.26	6.26
938	NASDAQ	FUSB	Thu, Jul 9, 2020	6.26	6.34	6.26	6.27
937	NASDAQ	FUSB	Wed, Jul 8, 2020	6.36	6.65	6.30	6.38
936	NASDAQ	FUSB	Tue, Jul 7, 2020	0.00	0.00	0.00	6.47
935	NASDAQ	FUSB	Mon, Jul 6, 2020	6.66	6.67	6.39	6.47
934	NASDAQ	FUSB	Thu, Jul 2, 2020	6.90	6.93	6.35	6.81
933	NASDAQ	FUSB	Wed, Jul 1, 2020	7.00	7.00	6.95	6.95
932	NASDAQ	FUSB	Tue, Jun 30, 2020	0.00	0.00	0.00	6.99
931	NASDAQ	FUSB	Mon, Jun 29, 2020	6.98	6.99	6.95	6.99
930	NASDAQ	FUSB	Fri, Jun 26, 2020	6.90	6.90	6.81	6.81
929	NASDAQ	FUSB	Thu, Jun 25, 2020	6.87	6.99	6.87	6.94
928	NASDAQ	FUSB	Wed, Jun 24, 2020	6.80	6.81	6.80	6.81
927	NASDAQ	FUSB	Tue, Jun 23, 2020	7.00	7.00	6.95	6.98
926	NASDAQ	FUSB	Mon, Jun 22, 2020	7.02	7.02	7.00	7.00
925	NASDAQ	FUSB	Fri, Jun 19, 2020	6.90	7.01	6.73	7.01
924	NASDAQ	FUSB	Thu, Jun 18, 2020	6.80	6.82	6.77	6.77
923	NASDAQ	FUSB	Wed, Jun 17, 2020	7.00	7.00	7.00	7.00
922	NASDAQ	FUSB	Tue, Jun 16, 2020	7.07	7.07	7.07	7.07
921	NASDAQ	FUSB	Mon, Jun 15, 2020	6.97	7.45	6.97	7.22
920	NASDAQ	FUSB	Fri, Jun 12, 2020	7.11	7.11	7.03	7.06
919	NASDAQ	FUSB	Thu, Jun 11, 2020	7.36	7.36	6.97	7.10
918	NASDAQ	FUSB	Wed, Jun 10, 2020	7.44	7.44	7.44	7.44
917	NASDAQ	FUSB	Tue, Jun 9, 2020	7.60	7.70	7.60	7.65
916	NASDAQ	FUSB	Mon, Jun 8, 2020	7.70	7.70	7.70	7.70
915	NASDAQ	FUSB	Fri, Jun 5, 2020	7.75	7.75	7.50	7.55
914	NASDAQ	FUSB	Thu, Jun 4, 2020	7.59	7.75	7.51	7.75
913	NASDAQ	FUSB	Wed, Jun 3, 2020	7.55	7.60	7.55	7.56
912	NASDAQ	FUSB	Tue, Jun 2, 2020	7.50	7.60	7.50	7.60
911	NASDAQ	FUSB	Mon, Jun 1, 2020	7.46	7.70	7.45	7.45
910	NASDAQ	FUSB	Fri, May 29, 2020	0.00	0.00	0.00	7.35
909	NASDAQ	FUSB	Thu, May 28, 2020	7.46	7.73	7.35	7.35
908	NASDAQ	FUSB	Wed, May 27, 2020	7.50	7.69	7.12	7.55
907	NASDAQ	FUSB	Tue, May 26, 2020	7.70	7.70	7.50	7.51
906	NASDAQ	FUSB	Fri, May 22, 2020	7.37	7.70	7.37	7.70
905	NASDAQ	FUSB	Thu, May 21, 2020	7.65	7.65	7.34	7.34
904	NASDAQ	FUSB	Wed, May 20, 2020	7.32	7.64	7.23	7.49
903	NASDAQ	FUSB	Tue, May 19, 2020	7.57	7.57	7.44	7.44
902	NASDAQ	FUSB	Mon, May 18, 2020	7.54	7.59	7.54	7.59
901	NASDAQ	FUSB	Fri, May 15, 2020	7.40	7.53	7.28	7.28
900	NASDAQ	FUSB	Thu, May 14, 2020	7.50	7.69	7.40	7.69
899	NASDAQ	FUSB	Wed, May 13, 2020	7.95	7.95	7.75	7.75
898	NASDAQ	FUSB	Tue, May 12, 2020	7.55	7.77	6.84	7.77
897	NASDAQ	FUSB	Mon, May 11, 2020	8.09	8.12	7.71	7.71
896	NASDAQ	FUSB	Fri, May 8, 2020	8.10	8.43	7.95	7.95
895	NASDAQ	FUSB	Thu, May 7, 2020	7.45	7.96	7.45	7.96
894	NASDAQ	FUSB	Wed, May 6, 2020	7.10	7.10	7.10	7.10
893	NASDAQ	FUSB	Tue, May 5, 2020	7.25	7.50	7.02	7.49
892	NASDAQ	FUSB	Mon, May 4, 2020	7.01	7.35	7.00	7.31
891	NASDAQ	FUSB	Fri, May 1, 2020	7.43	7.50	7.43	7.49
890	NASDAQ	FUSB	Thu, Apr 30, 2020	7.45	7.50	7.40	7.40
889	NASDAQ	FUSB	Wed, Apr 29, 2020	6.39	7.13	6.39	7.00
888	NASDAQ	FUSB	Tue, Apr 28, 2020	6.30	6.43	6.03	6.11
887	NASDAQ	FUSB	Mon, Apr 27, 2020	6.25	6.50	6.25	6.50
886	NASDAQ	FUSB	Fri, Apr 24, 2020	6.18	6.20	6.18	6.20
885	NASDAQ	FUSB	Thu, Apr 23, 2020	6.29	6.29	6.19	6.19
884	NASDAQ	FUSB	Wed, Apr 22, 2020	6.02	6.02	5.96	5.96
883	NASDAQ	FUSB	Tue, Apr 21, 2020	6.17	6.35	5.95	6.00
882	NASDAQ	FUSB	Mon, Apr 20, 2020	6.14	6.14	6.14	6.14
881	NASDAQ	FUSB	Fri, Apr 17, 2020	6.05	6.05	6.05	6.05
880	NASDAQ	FUSB	Thu, Apr 16, 2020	6.20	6.25	6.00	6.00
879	NASDAQ	FUSB	Wed, Apr 15, 2020	6.28	6.65	6.25	6.65
878	NASDAQ	FUSB	Tue, Apr 14, 2020	6.84	6.84	6.65	6.70
877	NASDAQ	FUSB	Mon, Apr 13, 2020	6.85	6.85	6.52	6.52
876	NASDAQ	FUSB	Thu, Apr 9, 2020	6.86	6.87	6.48	6.74
875	NASDAQ	FUSB	Wed, Apr 8, 2020	6.59	6.77	6.59	6.77
874	NASDAQ	FUSB	Tue, Apr 7, 2020	0.00	0.00	0.00	5.83
873	NASDAQ	FUSB	Mon, Apr 6, 2020	6.00	6.24	5.83	5.83
872	NASDAQ	FUSB	Fri, Apr 3, 2020	6.10	6.22	6.10	6.22
871	NASDAQ	FUSB	Thu, Apr 2, 2020	6.10	6.10	6.10	6.10
870	NASDAQ	FUSB	Wed, Apr 1, 2020	6.48	6.49	6.20	6.20
869	NASDAQ	FUSB	Tue, Mar 31, 2020	6.47	6.55	6.03	6.14
868	NASDAQ	FUSB	Mon, Mar 30, 2020	6.16	6.27	5.94	6.24
867	NASDAQ	FUSB	Fri, Mar 27, 2020	6.20	6.50	6.16	6.16
866	NASDAQ	FUSB	Thu, Mar 26, 2020	5.70	6.69	5.70	6.11
865	NASDAQ	FUSB	Wed, Mar 25, 2020	5.80	6.67	5.71	5.73
864	NASDAQ	FUSB	Tue, Mar 24, 2020	6.06	6.06	5.36	5.74
863	NASDAQ	FUSB	Mon, Mar 23, 2020	7.06	7.06	5.18	5.80
862	NASDAQ	FUSB	Fri, Mar 20, 2020	7.25	7.44	7.01	7.44
861	NASDAQ	FUSB	Thu, Mar 19, 2020	7.47	8.20	7.47	7.78
860	NASDAQ	FUSB	Wed, Mar 18, 2020	7.46	7.47	7.45	7.45
859	NASDAQ	FUSB	Tue, Mar 17, 2020	7.45	7.56	7.45	7.45
858	NASDAQ	FUSB	Mon, Mar 16, 2020	7.51	7.54	7.45	7.45
857	NASDAQ	FUSB	Fri, Mar 13, 2020	7.43	7.99	7.15	7.77
856	NASDAQ	FUSB	Thu, Mar 12, 2020	8.00	8.00	7.20	7.20
855	NASDAQ	FUSB	Wed, Mar 11, 2020	8.25	8.25	8.10	8.25
854	NASDAQ	FUSB	Tue, Mar 10, 2020	8.72	8.94	7.45	8.94
853	NASDAQ	FUSB	Mon, Mar 9, 2020	10.00	10.00	8.85	8.85
852	NASDAQ	FUSB	Fri, Mar 6, 2020	10.22	10.94	10.22	10.48
851	NASDAQ	FUSB	Thu, Mar 5, 2020	10.48	10.60	10.25	10.54
850	NASDAQ	FUSB	Wed, Mar 4, 2020	10.52	10.72	10.52	10.70
849	NASDAQ	FUSB	Tue, Mar 3, 2020	11.22	11.28	10.79	11.13
848	NASDAQ	FUSB	Mon, Mar 2, 2020	11.30	11.98	11.05	11.61
847	NASDAQ	FUSB	Fri, Feb 28, 2020	11.50	11.59	11.30	11.30
846	NASDAQ	FUSB	Thu, Feb 27, 2020	11.75	11.80	11.55	11.60
845	NASDAQ	FUSB	Wed, Feb 26, 2020	11.80	11.94	11.80	11.94
844	NASDAQ	FUSB	Tue, Feb 25, 2020	11.93	11.93	11.42	11.70
843	NASDAQ	FUSB	Mon, Feb 24, 2020	11.83	11.95	11.80	11.95
842	NASDAQ	FUSB	Fri, Feb 21, 2020	11.81	12.00	11.80	11.99
841	NASDAQ	FUSB	Thu, Feb 20, 2020	11.75	11.90	11.75	11.90
840	NASDAQ	FUSB	Wed, Feb 19, 2020	11.72	11.80	11.70	11.74
839	NASDAQ	FUSB	Tue, Feb 18, 2020	11.82	11.82	11.70	11.70
838	NASDAQ	FUSB	Fri, Feb 14, 2020	11.74	11.89	11.74	11.88
837	NASDAQ	FUSB	Thu, Feb 13, 2020	11.60	11.76	11.60	11.76
836	NASDAQ	FUSB	Wed, Feb 12, 2020	11.61	11.79	11.60	11.75
835	NASDAQ	FUSB	Tue, Feb 11, 2020	11.64	11.64	11.64	11.64
834	NASDAQ	FUSB	Mon, Feb 10, 2020	0.00	0.00	0.00	11.35
833	NASDAQ	FUSB	Fri, Feb 7, 2020	10.83	11.37	10.83	11.35
832	NASDAQ	FUSB	Thu, Feb 6, 2020	11.40	11.57	11.38	11.40
831	NASDAQ	FUSB	Wed, Feb 5, 2020	11.36	11.39	11.26	11.38
830	NASDAQ	FUSB	Tue, Feb 4, 2020	11.28	11.28	11.28	11.28
829	NASDAQ	FUSB	Mon, Feb 3, 2020	11.25	11.29	11.08	11.16
828	NASDAQ	FUSB	Fri, Jan 31, 2020	11.37	11.39	11.25	11.34
827	NASDAQ	FUSB	Thu, Jan 30, 2020	11.06	11.38	11.06	11.25
826	NASDAQ	FUSB	Wed, Jan 29, 2020	11.14	11.39	11.05	11.06
825	NASDAQ	FUSB	Tue, Jan 28, 2020	11.15	11.15	11.00	11.00
824	NASDAQ	FUSB	Mon, Jan 27, 2020	11.15	11.23	10.80	10.80
823	NASDAQ	FUSB	Fri, Jan 24, 2020	11.25	11.25	10.80	11.17
822	NASDAQ	FUSB	Thu, Jan 23, 2020	11.25	11.25	11.15	11.15
821	NASDAQ	FUSB	Wed, Jan 22, 2020	10.76	11.35	10.75	11.32
820	NASDAQ	FUSB	Tue, Jan 21, 2020	11.20	11.34	11.20	11.34
819	NASDAQ	FUSB	Fri, Jan 17, 2020	11.06	11.06	10.70	11.00
818	NASDAQ	FUSB	Thu, Jan 16, 2020	11.34	11.34	11.33	11.33
817	NASDAQ	FUSB	Wed, Jan 15, 2020	11.33	11.39	11.33	11.39
816	NASDAQ	FUSB	Tue, Jan 14, 2020	11.55	11.55	11.16	11.17
815	NASDAQ	FUSB	Mon, Jan 13, 2020	11.54	11.62	11.41	11.50
814	NASDAQ	FUSB	Fri, Jan 10, 2020	11.76	11.91	11.76	11.91
813	NASDAQ	FUSB	Thu, Jan 9, 2020	11.54	11.58	11.54	11.54
812	NASDAQ	FUSB	Wed, Jan 8, 2020	11.53	11.72	11.50	11.54
811	NASDAQ	FUSB	Tue, Jan 7, 2020	11.50	11.99	11.50	11.82
810	NASDAQ	FUSB	Mon, Jan 6, 2020	11.99	11.99	11.70	11.77
809	NASDAQ	FUSB	Fri, Jan 3, 2020	11.90	11.98	11.50	11.74
808	NASDAQ	FUSB	Thu, Jan 2, 2020	11.70	11.99	11.70	11.98
807	NASDAQ	FUSB	Tue, Dec 31, 2019	11.59	11.79	11.59	11.61
806	NASDAQ	FUSB	Mon, Dec 30, 2019	11.00	11.93	11.00	11.74
805	NASDAQ	FUSB	Fri, Dec 27, 2019	10.70	11.00	10.63	11.00
804	NASDAQ	FUSB	Thu, Dec 26, 2019	10.99	11.00	10.65	10.70
803	NASDAQ	FUSB	Tue, Dec 24, 2019	11.04	11.04	10.97	10.99
802	NASDAQ	FUSB	Mon, Dec 23, 2019	10.84	11.00	10.60	11.00
801	NASDAQ	FUSB	Fri, Dec 20, 2019	10.33	10.75	10.33	10.75
800	NASDAQ	FUSB	Thu, Dec 19, 2019	10.20	10.68	10.20	10.33
799	NASDAQ	FUSB	Wed, Dec 18, 2019	10.44	10.60	10.37	10.39
798	NASDAQ	FUSB	Tue, Dec 17, 2019	10.55	10.65	10.55	10.59
797	NASDAQ	FUSB	Mon, Dec 16, 2019	10.38	10.76	10.36	10.41
796	NASDAQ	FUSB	Fri, Dec 13, 2019	10.65	10.83	10.50	10.55
795	NASDAQ	FUSB	Thu, Dec 12, 2019	0.00	0.00	0.00	10.53
794	NASDAQ	FUSB	Wed, Dec 11, 2019	10.74	10.74	10.53	10.53
793	NASDAQ	FUSB	Tue, Dec 10, 2019	10.73	10.81	10.66	10.81
792	NASDAQ	FUSB	Mon, Dec 9, 2019	10.53	10.80	10.53	10.80
791	NASDAQ	FUSB	Fri, Dec 6, 2019	10.77	10.79	10.62	10.62
790	NASDAQ	FUSB	Thu, Dec 5, 2019	10.50	10.79	10.43	10.56
789	NASDAQ	FUSB	Wed, Dec 4, 2019	10.76	10.80	10.50	10.50
788	NASDAQ	FUSB	Tue, Dec 3, 2019	10.77	10.77	10.77	10.77
787	NASDAQ	FUSB	Mon, Dec 2, 2019	10.71	10.80	10.65	10.76
786	NASDAQ	FUSB	Fri, Nov 29, 2019	10.65	10.80	10.25	10.79
785	NASDAQ	FUSB	Wed, Nov 27, 2019	10.75	10.80	10.75	10.78
784	NASDAQ	FUSB	Tue, Nov 26, 2019	10.51	10.74	10.51	10.70
783	NASDAQ	FUSB	Mon, Nov 25, 2019	10.50	10.56	10.44	10.56
782	NASDAQ	FUSB	Fri, Nov 22, 2019	10.50	10.50	10.30	10.49
781	NASDAQ	FUSB	Thu, Nov 21, 2019	10.30	10.50	10.30	10.49
780	NASDAQ	FUSB	Wed, Nov 20, 2019	10.44	10.44	10.30	10.30
779	NASDAQ	FUSB	Tue, Nov 19, 2019	10.47	10.49	10.40	10.44
778	NASDAQ	FUSB	Mon, Nov 18, 2019	10.57	10.57	10.45	10.48
777	NASDAQ	FUSB	Fri, Nov 15, 2019	10.50	10.54	10.50	10.50
776	NASDAQ	FUSB	Thu, Nov 14, 2019	10.40	10.50	10.30	10.45
775	NASDAQ	FUSB	Wed, Nov 13, 2019	10.49	10.49	10.46	10.46
774	NASDAQ	FUSB	Tue, Nov 12, 2019	10.29	10.29	10.26	10.29
773	NASDAQ	FUSB	Mon, Nov 11, 2019	10.19	10.19	10.19	10.19
772	NASDAQ	FUSB	Fri, Nov 8, 2019	10.00	10.18	9.99	10.11
771	NASDAQ	FUSB	Thu, Nov 7, 2019	9.95	10.14	9.95	10.14
770	NASDAQ	FUSB	Wed, Nov 6, 2019	9.87	9.98	9.60	9.98
769	NASDAQ	FUSB	Tue, Nov 5, 2019	9.66	9.77	9.66	9.72
768	NASDAQ	FUSB	Mon, Nov 4, 2019	9.60	9.63	9.59	9.60
767	NASDAQ	FUSB	Fri, Nov 1, 2019	9.49	9.53	9.48	9.52
766	NASDAQ	FUSB	Thu, Oct 31, 2019	9.48	9.50	9.35	9.50
765	NASDAQ	FUSB	Wed, Oct 30, 2019	9.30	9.47	9.30	9.47
764	NASDAQ	FUSB	Tue, Oct 29, 2019	9.25	9.40	9.25	9.30
763	NASDAQ	FUSB	Mon, Oct 28, 2019	9.39	9.39	9.25	9.25
762	NASDAQ	FUSB	Fri, Oct 25, 2019	9.23	9.37	9.23	9.23
761	NASDAQ	FUSB	Thu, Oct 24, 2019	9.35	9.35	9.27	9.27
760	NASDAQ	FUSB	Wed, Oct 23, 2019	9.23	9.39	9.23	9.38
759	NASDAQ	FUSB	Tue, Oct 22, 2019	9.20	9.37	9.20	9.35
758	NASDAQ	FUSB	Mon, Oct 21, 2019	9.18	9.18	9.18	9.18
757	NASDAQ	FUSB	Fri, Oct 18, 2019	9.09	9.16	9.09	9.10
756	NASDAQ	FUSB	Thu, Oct 17, 2019	8.81	8.96	8.81	8.96
755	NASDAQ	FUSB	Wed, Oct 16, 2019	8.84	9.00	8.80	9.00
754	NASDAQ	FUSB	Tue, Oct 15, 2019	8.97	9.02	8.90	9.00
753	NASDAQ	FUSB	Mon, Oct 14, 2019	8.79	8.91	8.79	8.91
752	NASDAQ	FUSB	Fri, Oct 11, 2019	8.99	9.04	8.75	8.75
751	NASDAQ	FUSB	Thu, Oct 10, 2019	8.89	8.98	8.72	8.72
750	NASDAQ	FUSB	Wed, Oct 9, 2019	0.00	0.00	0.00	8.75
749	NASDAQ	FUSB	Tue, Oct 8, 2019	0.00	0.00	0.00	8.75
748	NASDAQ	FUSB	Mon, Oct 7, 2019	8.82	8.98	8.75	8.75
747	NASDAQ	FUSB	Fri, Oct 4, 2019	8.86	8.92	8.86	8.92
746	NASDAQ	FUSB	Thu, Oct 3, 2019	8.80	8.84	8.77	8.81
745	NASDAQ	FUSB	Wed, Oct 2, 2019	9.04	9.04	8.79	8.79
744	NASDAQ	FUSB	Tue, Oct 1, 2019	9.00	9.05	9.00	9.00
743	NASDAQ	FUSB	Mon, Sep 30, 2019	9.00	9.03	8.91	8.95
742	NASDAQ	FUSB	Fri, Sep 27, 2019	8.93	8.99	8.93	8.95
741	NASDAQ	FUSB	Thu, Sep 26, 2019	8.60	8.95	8.60	8.78
740	NASDAQ	FUSB	Wed, Sep 25, 2019	8.74	8.75	8.60	8.60
739	NASDAQ	FUSB	Tue, Sep 24, 2019	8.65	8.65	8.65	8.65
738	NASDAQ	FUSB	Mon, Sep 23, 2019	8.70	8.80	8.67	8.70
737	NASDAQ	FUSB	Fri, Sep 20, 2019	8.65	8.65	8.60	8.60
736	NASDAQ	FUSB	Wed, Sep 18, 2019	8.74	8.78	8.65	8.65
735	NASDAQ	FUSB	Tue, Sep 17, 2019	8.75	8.75	8.60	8.65
734	NASDAQ	FUSB	Mon, Sep 16, 2019	0.00	0.00	0.00	8.80
733	NASDAQ	FUSB	Fri, Sep 13, 2019	8.85	8.85	8.80	8.80
732	NASDAQ	FUSB	Thu, Sep 12, 2019	8.75	8.75	8.75	8.75
731	NASDAQ	FUSB	Wed, Sep 11, 2019	8.71	8.93	8.70	8.82
730	NASDAQ	FUSB	Tue, Sep 10, 2019	8.85	8.91	8.69	8.69
729	NASDAQ	FUSB	Mon, Sep 9, 2019	8.92	8.92	8.75	8.81
728	NASDAQ	FUSB	Fri, Sep 6, 2019	8.85	8.95	8.85	8.85
727	NASDAQ	FUSB	Thu, Sep 5, 2019	9.14	9.27	8.86	8.86
726	NASDAQ	FUSB	Wed, Sep 4, 2019	9.17	9.28	8.85	9.15
725	NASDAQ	FUSB	Tue, Sep 3, 2019	9.35	9.50	9.11	9.11
724	NASDAQ	FUSB	Fri, Aug 30, 2019	9.45	9.59	9.40	9.40
723	NASDAQ	FUSB	Thu, Aug 29, 2019	9.39	9.45	9.38	9.40
722	NASDAQ	FUSB	Wed, Aug 28, 2019	9.21	9.39	9.21	9.35
721	NASDAQ	FUSB	Tue, Aug 27, 2019	9.37	9.37	9.20	9.24
720	NASDAQ	FUSB	Mon, Aug 26, 2019	9.30	9.39	9.30	9.39
719	NASDAQ	FUSB	Fri, Aug 23, 2019	9.40	9.44	9.38	9.40
718	NASDAQ	FUSB	Thu, Aug 22, 2019	9.39	9.40	9.25	9.40
717	NASDAQ	FUSB	Wed, Aug 21, 2019	9.40	9.40	9.40	9.40
716	NASDAQ	FUSB	Tue, Aug 20, 2019	9.45	9.45	9.35	9.35
715	NASDAQ	FUSB	Mon, Aug 19, 2019	9.50	9.50	9.41	9.41
714	NASDAQ	FUSB	Fri, Aug 16, 2019	9.41	9.49	9.20	9.39
713	NASDAQ	FUSB	Thu, Aug 15, 2019	9.10	9.20	9.10	9.15
712	NASDAQ	FUSB	Wed, Aug 14, 2019	9.00	9.10	8.77	9.10
711	NASDAQ	FUSB	Tue, Aug 13, 2019	9.30	9.30	9.15	9.15
710	NASDAQ	FUSB	Mon, Aug 12, 2019	9.22	9.22	9.22	9.22
709	NASDAQ	FUSB	Fri, Aug 9, 2019	9.25	9.25	9.22	9.22
708	NASDAQ	FUSB	Thu, Aug 8, 2019	9.28	9.47	9.14	9.14
707	NASDAQ	FUSB	Wed, Aug 7, 2019	9.21	9.40	9.21	9.25
706	NASDAQ	FUSB	Tue, Aug 6, 2019	9.02	9.19	9.01	9.19
705	NASDAQ	FUSB	Mon, Aug 5, 2019	9.20	9.21	9.03	9.04
704	NASDAQ	FUSB	Fri, Aug 2, 2019	9.22	9.40	9.22	9.38
703	NASDAQ	FUSB	Thu, Aug 1, 2019	9.10	9.40	9.10	9.20
702	NASDAQ	FUSB	Wed, Jul 31, 2019	9.19	9.43	9.05	9.39
701	NASDAQ	FUSB	Tue, Jul 30, 2019	8.75	9.17	8.75	9.13
700	NASDAQ	FUSB	Mon, Jul 29, 2019	8.75	9.08	8.75	8.75
699	NASDAQ	FUSB	Fri, Jul 26, 2019	9.05	9.07	8.75	8.75
698	NASDAQ	FUSB	Thu, Jul 25, 2019	8.82	8.83	8.82	8.83
697	NASDAQ	FUSB	Wed, Jul 24, 2019	9.15	9.15	8.67	8.67
696	NASDAQ	FUSB	Tue, Jul 23, 2019	9.10	9.12	9.10	9.12
695	NASDAQ	FUSB	Mon, Jul 22, 2019	0.00	0.00	0.00	9.14
694	NASDAQ	FUSB	Fri, Jul 19, 2019	0.00	0.00	0.00	9.14
693	NASDAQ	FUSB	Thu, Jul 18, 2019	9.10	9.14	9.10	9.14
692	NASDAQ	FUSB	Wed, Jul 17, 2019	9.22	9.22	9.22	9.22
691	NASDAQ	FUSB	Tue, Jul 16, 2019	9.22	9.22	9.22	9.22
690	NASDAQ	FUSB	Mon, Jul 15, 2019	9.12	9.12	9.12	9.12
689	NASDAQ	FUSB	Fri, Jul 12, 2019	9.22	9.23	9.00	9.00
688	NASDAQ	FUSB	Thu, Jul 11, 2019	8.90	9.18	8.84	9.12
687	NASDAQ	FUSB	Wed, Jul 10, 2019	8.95	9.19	8.95	9.00
686	NASDAQ	FUSB	Tue, Jul 9, 2019	8.91	9.00	8.65	9.00
685	NASDAQ	FUSB	Mon, Jul 8, 2019	9.08	9.16	9.01	9.01
684	NASDAQ	FUSB	Fri, Jul 5, 2019	9.31	9.31	9.31	9.31
683	NASDAQ	FUSB	Wed, Jul 3, 2019	0.00	0.00	0.00	9.27
682	NASDAQ	FUSB	Tue, Jul 2, 2019	9.03	9.27	9.03	9.27
681	NASDAQ	FUSB	Mon, Jul 1, 2019	9.14	9.14	8.93	9.04
680	NASDAQ	FUSB	Fri, Jun 28, 2019	9.24	9.24	9.24	9.24
679	NASDAQ	FUSB	Thu, Jun 27, 2019	9.07	9.07	9.01	9.05
678	NASDAQ	FUSB	Wed, Jun 26, 2019	9.39	9.39	9.37	9.37
677	NASDAQ	FUSB	Tue, Jun 25, 2019	8.95	9.26	8.95	9.26
676	NASDAQ	FUSB	Mon, Jun 24, 2019	9.10	9.10	8.95	8.95
675	NASDAQ	FUSB	Fri, Jun 21, 2019	9.47	9.52	9.02	9.02
674	NASDAQ	FUSB	Thu, Jun 20, 2019	9.15	9.47	9.15	9.47
673	NASDAQ	FUSB	Wed, Jun 19, 2019	9.48	9.48	9.47	9.47
672	NASDAQ	FUSB	Tue, Jun 18, 2019	9.19	9.52	9.19	9.49
671	NASDAQ	FUSB	Mon, Jun 17, 2019	9.26	9.31	9.15	9.19
670	NASDAQ	FUSB	Fri, Jun 14, 2019	9.47	9.52	9.25	9.25
669	NASDAQ	FUSB	Thu, Jun 13, 2019	9.40	9.60	9.13	9.55
668	NASDAQ	FUSB	Wed, Jun 12, 2019	9.05	9.66	8.69	9.25
667	NASDAQ	FUSB	Tue, Jun 11, 2019	9.30	9.77	9.30	9.41
666	NASDAQ	FUSB	Mon, Jun 10, 2019	9.30	9.42	9.30	9.30
665	NASDAQ	FUSB	Fri, Jun 7, 2019	9.31	9.45	9.00	9.45
664	NASDAQ	FUSB	Thu, Jun 6, 2019	9.46	9.46	9.23	9.44
663	NASDAQ	FUSB	Wed, Jun 5, 2019	9.31	9.31	8.65	9.30
662	NASDAQ	FUSB	Tue, Jun 4, 2019	9.82	9.82	9.38	9.38
661	NASDAQ	FUSB	Mon, Jun 3, 2019	9.12	9.40	9.09	9.25
660	NASDAQ	FUSB	Fri, May 31, 2019	9.49	9.71	9.11	9.15
659	NASDAQ	FUSB	Thu, May 30, 2019	9.75	9.75	9.40	9.41
658	NASDAQ	FUSB	Wed, May 29, 2019	9.90	9.90	9.75	9.75
657	NASDAQ	FUSB	Tue, May 28, 2019	9.93	9.98	9.90	9.98
656	NASDAQ	FUSB	Fri, May 24, 2019	9.91	10.00	9.82	9.90
655	NASDAQ	FUSB	Thu, May 23, 2019	0.00	0.00	0.00	9.89
654	NASDAQ	FUSB	Wed, May 22, 2019	9.90	9.90	9.65	9.89
653	NASDAQ	FUSB	Tue, May 21, 2019	9.75	9.94	9.75	9.94
652	NASDAQ	FUSB	Mon, May 20, 2019	9.76	9.91	9.76	9.79
651	NASDAQ	FUSB	Fri, May 17, 2019	9.87	9.99	9.68	9.99
650	NASDAQ	FUSB	Thu, May 16, 2019	10.00	10.00	9.41	9.97
649	NASDAQ	FUSB	Wed, May 15, 2019	9.90	9.93	9.72	9.85
648	NASDAQ	FUSB	Tue, May 14, 2019	10.10	10.10	9.90	9.90
647	NASDAQ	FUSB	Mon, May 13, 2019	10.00	10.15	10.00	10.14
646	NASDAQ	FUSB	Fri, May 10, 2019	10.11	10.15	10.05	10.12
645	NASDAQ	FUSB	Thu, May 9, 2019	10.04	10.10	10.04	10.05
644	NASDAQ	FUSB	Wed, May 8, 2019	10.13	10.13	10.03	10.07
643	NASDAQ	FUSB	Tue, May 7, 2019	10.07	10.14	10.00	10.12
642	NASDAQ	FUSB	Mon, May 6, 2019	10.00	10.14	9.90	10.06
641	NASDAQ	FUSB	Fri, May 3, 2019	10.00	10.04	9.72	9.91
640	NASDAQ	FUSB	Thu, May 2, 2019	10.00	10.13	9.85	10.04
639	NASDAQ	FUSB	Wed, May 1, 2019	10.00	10.15	10.00	10.15
638	NASDAQ	FUSB	Tue, Apr 30, 2019	9.79	10.13	9.72	10.10
637	NASDAQ	FUSB	Mon, Apr 29, 2019	9.72	10.15	9.72	9.90
636	NASDAQ	FUSB	Fri, Apr 26, 2019	9.79	10.15	9.73	9.95
635	NASDAQ	FUSB	Thu, Apr 25, 2019	9.84	9.84	9.70	9.80
634	NASDAQ	FUSB	Wed, Apr 24, 2019	9.48	9.84	9.48	9.51
633	NASDAQ	FUSB	Tue, Apr 23, 2019	9.71	9.87	9.35	9.48
632	NASDAQ	FUSB	Mon, Apr 22, 2019	10.03	10.03	9.45	9.65
631	NASDAQ	FUSB	Thu, Apr 18, 2019	10.01	10.09	10.01	10.03
630	NASDAQ	FUSB	Wed, Apr 17, 2019	10.13	10.13	10.00	10.00
629	NASDAQ	FUSB	Tue, Apr 16, 2019	0.00	0.00	0.00	9.95
628	NASDAQ	FUSB	Mon, Apr 15, 2019	10.00	10.12	9.95	9.95
627	NASDAQ	FUSB	Fri, Apr 12, 2019	10.00	10.15	10.00	10.03
626	NASDAQ	FUSB	Thu, Apr 11, 2019	10.03	10.13	10.00	10.00
625	NASDAQ	FUSB	Wed, Apr 10, 2019	10.05	10.05	10.01	10.01
624	NASDAQ	FUSB	Tue, Apr 9, 2019	10.01	10.06	10.01	10.06
623	NASDAQ	FUSB	Mon, Apr 8, 2019	10.01	10.15	10.01	10.15
622	NASDAQ	FUSB	Fri, Apr 5, 2019	10.29	10.29	10.00	10.01
621	NASDAQ	FUSB	Thu, Apr 4, 2019	10.15	10.30	10.13	10.13
620	NASDAQ	FUSB	Wed, Apr 3, 2019	10.04	10.04	9.97	10.00
619	NASDAQ	FUSB	Tue, Apr 2, 2019	10.09	10.09	10.01	10.01
618	NASDAQ	FUSB	Mon, Apr 1, 2019	10.12	10.12	10.00	10.00
617	NASDAQ	FUSB	Fri, Mar 29, 2019	10.07	10.07	10.00	10.00
616	NASDAQ	FUSB	Thu, Mar 28, 2019	9.98	10.05	9.98	10.05
615	NASDAQ	FUSB	Wed, Mar 27, 2019	10.00	10.03	9.80	9.92
614	NASDAQ	FUSB	Tue, Mar 26, 2019	10.03	10.03	10.00	10.00
613	NASDAQ	FUSB	Mon, Mar 25, 2019	9.98	10.02	9.94	10.00
612	NASDAQ	FUSB	Fri, Mar 22, 2019	10.00	10.00	9.95	9.96
611	NASDAQ	FUSB	Thu, Mar 21, 2019	10.00	10.10	10.00	10.00
610	NASDAQ	FUSB	Wed, Mar 20, 2019	10.01	10.29	10.00	10.00
609	NASDAQ	FUSB	Tue, Mar 19, 2019	10.09	10.09	10.00	10.00
608	NASDAQ	FUSB	Mon, Mar 18, 2019	10.10	10.35	10.00	10.00
607	NASDAQ	FUSB	Fri, Mar 15, 2019	10.00	10.29	10.00	10.20
606	NASDAQ	FUSB	Thu, Mar 14, 2019	10.00	10.09	10.00	10.00
605	NASDAQ	FUSB	Wed, Mar 13, 2019	10.01	10.09	9.98	9.98
604	NASDAQ	FUSB	Tue, Mar 12, 2019	10.07	10.07	10.00	10.00
603	NASDAQ	FUSB	Mon, Mar 11, 2019	10.06	10.08	10.00	10.00
602	NASDAQ	FUSB	Fri, Mar 8, 2019	10.25	10.32	10.05	10.05
601	NASDAQ	FUSB	Thu, Mar 7, 2019	10.05	10.19	10.05	10.15
600	NASDAQ	FUSB	Wed, Mar 6, 2019	10.20	10.20	10.00	10.00
599	NASDAQ	FUSB	Tue, Mar 5, 2019	10.27	10.27	10.27	10.27
598	NASDAQ	FUSB	Mon, Mar 4, 2019	10.26	10.31	10.15	10.15
597	NASDAQ	FUSB	Fri, Mar 1, 2019	10.23	10.29	10.23	10.29
596	NASDAQ	FUSB	Thu, Feb 28, 2019	10.00	10.24	10.00	10.08
595	NASDAQ	FUSB	Wed, Feb 27, 2019	10.09	10.22	10.00	10.01
594	NASDAQ	FUSB	Tue, Feb 26, 2019	10.13	10.35	10.05	10.05
593	NASDAQ	FUSB	Mon, Feb 25, 2019	10.09	10.23	10.06	10.18
592	NASDAQ	FUSB	Fri, Feb 22, 2019	10.11	10.25	10.05	10.06
591	NASDAQ	FUSB	Thu, Feb 21, 2019	10.09	10.15	10.05	10.09
590	NASDAQ	FUSB	Wed, Feb 20, 2019	9.95	10.26	9.95	10.00
589	NASDAQ	FUSB	Tue, Feb 19, 2019	9.71	10.00	9.71	9.95
588	NASDAQ	FUSB	Fri, Feb 15, 2019	9.75	10.01	9.35	9.71
587	NASDAQ	FUSB	Thu, Feb 14, 2019	9.92	10.04	9.75	9.81
586	NASDAQ	FUSB	Wed, Feb 13, 2019	9.95	9.98	9.95	9.98
585	NASDAQ	FUSB	Tue, Feb 12, 2019	9.69	10.07	9.69	9.90
584	NASDAQ	FUSB	Mon, Feb 11, 2019	9.70	9.99	9.51	9.51
583	NASDAQ	FUSB	Fri, Feb 8, 2019	9.87	10.14	9.71	9.75
582	NASDAQ	FUSB	Thu, Feb 7, 2019	9.80	10.00	9.80	9.91
581	NASDAQ	FUSB	Wed, Feb 6, 2019	10.06	10.10	9.80	9.80
580	NASDAQ	FUSB	Tue, Feb 5, 2019	10.08	10.09	9.50	9.95
579	NASDAQ	FUSB	Mon, Feb 4, 2019	10.00	10.20	9.95	10.05
578	NASDAQ	FUSB	Fri, Feb 1, 2019	9.71	10.00	9.71	10.00
577	NASDAQ	FUSB	Thu, Jan 31, 2019	9.50	9.87	9.50	9.71
576	NASDAQ	FUSB	Wed, Jan 30, 2019	9.29	9.50	9.21	9.50
575	NASDAQ	FUSB	Tue, Jan 29, 2019	8.60	9.17	8.56	9.10
574	NASDAQ	FUSB	Mon, Jan 28, 2019	8.29	8.65	8.29	8.60
573	NASDAQ	FUSB	Fri, Jan 25, 2019	8.21	8.29	8.21	8.27
572	NASDAQ	FUSB	Thu, Jan 24, 2019	8.25	8.25	8.22	8.22
571	NASDAQ	FUSB	Wed, Jan 23, 2019	8.26	8.26	8.25	8.25
570	NASDAQ	FUSB	Tue, Jan 22, 2019	8.00	8.03	8.00	8.03
569	NASDAQ	FUSB	Fri, Jan 18, 2019	8.05	8.27	8.00	8.02
568	NASDAQ	FUSB	Thu, Jan 17, 2019	8.03	8.05	7.82	7.89
567	NASDAQ	FUSB	Wed, Jan 16, 2019	7.81	7.97	7.81	7.96
566	NASDAQ	FUSB	Tue, Jan 15, 2019	7.80	8.04	7.80	8.04
565	NASDAQ	FUSB	Mon, Jan 14, 2019	7.92	7.92	7.86	7.91
564	NASDAQ	FUSB	Fri, Jan 11, 2019	7.61	7.92	7.61	7.92
563	NASDAQ	FUSB	Thu, Jan 10, 2019	7.99	7.99	7.60	7.60
562	NASDAQ	FUSB	Wed, Jan 9, 2019	8.31	8.31	7.81	7.86
561	NASDAQ	FUSB	Tue, Jan 8, 2019	8.17	8.17	7.81	8.00
560	NASDAQ	FUSB	Mon, Jan 7, 2019	8.04	8.24	8.04	8.20
559	NASDAQ	FUSB	Fri, Jan 4, 2019	7.93	8.15	7.83	7.86
558	NASDAQ	FUSB	Thu, Jan 3, 2019	8.12	8.29	7.81	8.00
557	NASDAQ	FUSB	Wed, Jan 2, 2019	7.80	8.40	7.80	8.12
556	NASDAQ	FUSB	Mon, Dec 31, 2018	8.29	8.29	7.90	7.95
555	NASDAQ	FUSB	Fri, Dec 28, 2018	8.04	8.30	7.83	7.83
554	NASDAQ	FUSB	Thu, Dec 27, 2018	8.00	8.47	8.00	8.00
553	NASDAQ	FUSB	Wed, Dec 26, 2018	8.70	8.70	7.89	8.00
552	NASDAQ	FUSB	Mon, Dec 24, 2018	8.05	8.42	7.82	7.98
551	NASDAQ	FUSB	Fri, Dec 21, 2018	7.98	8.25	7.84	8.25
550	NASDAQ	FUSB	Thu, Dec 20, 2018	7.78	7.98	7.61	7.98
549	NASDAQ	FUSB	Wed, Dec 19, 2018	8.00	8.00	7.60	7.97
548	NASDAQ	FUSB	Tue, Dec 18, 2018	8.20	8.26	7.72	8.13
547	NASDAQ	FUSB	Mon, Dec 17, 2018	8.08	8.44	8.00	8.27
546	NASDAQ	FUSB	Fri, Dec 14, 2018	7.87	8.43	7.87	8.05
545	NASDAQ	FUSB	Thu, Dec 13, 2018	8.33	8.82	8.00	8.02
544	NASDAQ	FUSB	Wed, Dec 12, 2018	7.96	8.17	7.70	8.17
543	NASDAQ	FUSB	Tue, Dec 11, 2018	8.55	8.56	7.80	7.80
542	NASDAQ	FUSB	Mon, Dec 10, 2018	8.81	8.97	8.40	8.40
541	NASDAQ	FUSB	Fri, Dec 7, 2018	8.57	8.99	8.57	8.99
540	NASDAQ	FUSB	Thu, Dec 6, 2018	8.44	8.95	7.99	8.50
539	NASDAQ	FUSB	Tue, Dec 4, 2018	8.75	8.80	8.75	8.79
538	NASDAQ	FUSB	Mon, Dec 3, 2018	8.79	8.79	8.75	8.75
537	NASDAQ	FUSB	Fri, Nov 30, 2018	8.80	8.90	8.80	8.80
536	NASDAQ	FUSB	Thu, Nov 29, 2018	8.80	8.90	8.80	8.80
535	NASDAQ	FUSB	Wed, Nov 28, 2018	8.77	8.99	8.77	8.77
534	NASDAQ	FUSB	Tue, Nov 27, 2018	8.95	9.00	8.77	9.00
533	NASDAQ	FUSB	Mon, Nov 26, 2018	0.00	0.00	0.00	8.85
532	NASDAQ	FUSB	Fri, Nov 23, 2018	8.78	8.85	8.78	8.85
531	NASDAQ	FUSB	Wed, Nov 21, 2018	8.92	8.92	8.81	8.81
530	NASDAQ	FUSB	Tue, Nov 20, 2018	8.85	8.87	8.77	8.77
529	NASDAQ	FUSB	Mon, Nov 19, 2018	9.08	9.08	8.85	8.86
528	NASDAQ	FUSB	Fri, Nov 16, 2018	9.24	9.34	9.10	9.10
527	NASDAQ	FUSB	Thu, Nov 15, 2018	9.09	9.12	9.09	9.12
526	NASDAQ	FUSB	Wed, Nov 14, 2018	8.82	8.82	8.82	8.82
525	NASDAQ	FUSB	Tue, Nov 13, 2018	9.04	9.34	8.95	9.34
524	NASDAQ	FUSB	Mon, Nov 12, 2018	9.20	9.35	9.20	9.34
523	NASDAQ	FUSB	Fri, Nov 9, 2018	0.00	0.00	0.00	8.96
522	NASDAQ	FUSB	Thu, Nov 8, 2018	9.30	9.30	8.96	8.96
521	NASDAQ	FUSB	Wed, Nov 7, 2018	9.10	9.10	9.10	9.10
520	NASDAQ	FUSB	Mon, Nov 5, 2018	9.24	9.30	9.02	9.02
519	NASDAQ	FUSB	Fri, Nov 2, 2018	9.00	9.19	8.96	8.96
518	NASDAQ	FUSB	Thu, Nov 1, 2018	8.81	8.95	8.81	8.95
517	NASDAQ	FUSB	Wed, Oct 31, 2018	8.80	8.95	8.80	8.88
516	NASDAQ	FUSB	Tue, Oct 30, 2018	8.94	9.35	8.88	8.88
515	NASDAQ	FUSB	Mon, Oct 29, 2018	9.37	9.40	8.85	9.06
514	NASDAQ	FUSB	Fri, Oct 26, 2018	8.95	9.18	8.90	8.90
513	NASDAQ	FUSB	Thu, Oct 25, 2018	9.53	9.53	8.75	9.00
512	NASDAQ	FUSB	Wed, Oct 24, 2018	9.70	9.98	9.53	9.60
511	NASDAQ	FUSB	Tue, Oct 23, 2018	9.85	9.96	9.56	9.71
510	NASDAQ	FUSB	Mon, Oct 22, 2018	10.23	10.23	9.87	9.87
509	NASDAQ	FUSB	Fri, Oct 19, 2018	10.25	10.27	10.00	10.01
508	NASDAQ	FUSB	Thu, Oct 18, 2018	10.36	10.43	10.32	10.40
507	NASDAQ	FUSB	Wed, Oct 17, 2018	0.00	0.00	0.00	10.54
506	NASDAQ	FUSB	Tue, Oct 16, 2018	10.50	10.54	10.21	10.54
505	NASDAQ	FUSB	Mon, Oct 15, 2018	10.29	10.31	10.26	10.31
504	NASDAQ	FUSB	Fri, Oct 12, 2018	10.34	10.34	10.25	10.32
503	NASDAQ	FUSB	Thu, Oct 11, 2018	10.54	10.57	10.21	10.21
502	NASDAQ	FUSB	Wed, Oct 10, 2018	10.44	10.70	10.44	10.55
501	NASDAQ	FUSB	Tue, Oct 9, 2018	10.50	10.78	10.25	10.25
500	NASDAQ	FUSB	Mon, Oct 8, 2018	10.53	10.79	10.50	10.53
499	NASDAQ	FUSB	Fri, Oct 5, 2018	10.65	10.70	10.55	10.55
498	NASDAQ	FUSB	Thu, Oct 4, 2018	10.65	10.65	10.65	10.65
497	NASDAQ	FUSB	Wed, Oct 3, 2018	10.71	10.71	10.71	10.71
496	NASDAQ	FUSB	Tue, Oct 2, 2018	10.80	10.80	10.65	10.79
495	NASDAQ	FUSB	Mon, Oct 1, 2018	10.88	10.88	10.80	10.85
494	NASDAQ	FUSB	Fri, Sep 28, 2018	10.85	10.93	10.85	10.85
493	NASDAQ	FUSB	Thu, Sep 27, 2018	10.82	10.89	10.82	10.85
492	NASDAQ	FUSB	Wed, Sep 26, 2018	10.92	10.97	10.82	10.82
491	NASDAQ	FUSB	Tue, Sep 25, 2018	0.00	0.00	0.00	10.83
490	NASDAQ	FUSB	Mon, Sep 24, 2018	10.85	10.90	10.83	10.83
489	NASDAQ	FUSB	Fri, Sep 21, 2018	11.00	11.00	11.00	11.00
488	NASDAQ	FUSB	Thu, Sep 20, 2018	10.86	11.06	10.85	11.05
487	NASDAQ	FUSB	Wed, Sep 19, 2018	10.90	11.09	10.86	11.02
486	NASDAQ	FUSB	Tue, Sep 18, 2018	10.86	10.87	10.85	10.85
485	NASDAQ	FUSB	Mon, Sep 17, 2018	10.89	11.01	10.86	10.86
484	NASDAQ	FUSB	Fri, Sep 14, 2018	11.05	11.05	10.90	10.90
483	NASDAQ	FUSB	Thu, Sep 13, 2018	10.92	11.11	10.89	11.07
482	NASDAQ	FUSB	Wed, Sep 12, 2018	10.86	10.99	10.86	10.99
481	NASDAQ	FUSB	Tue, Sep 11, 2018	10.91	11.10	10.90	10.91
480	NASDAQ	FUSB	Mon, Sep 10, 2018	11.07	11.12	10.90	11.12
479	NASDAQ	FUSB	Fri, Sep 7, 2018	10.95	11.18	10.95	10.95
478	NASDAQ	FUSB	Thu, Sep 6, 2018	10.95	11.07	10.95	11.07
477	NASDAQ	FUSB	Wed, Sep 5, 2018	11.15	11.15	11.00	11.00
476	NASDAQ	FUSB	Tue, Sep 4, 2018	11.23	11.38	11.12	11.12
475	NASDAQ	FUSB	Fri, Aug 31, 2018	11.10	11.36	11.10	11.16
474	NASDAQ	FUSB	Thu, Aug 30, 2018	11.15	11.23	11.10	11.20
473	NASDAQ	FUSB	Wed, Aug 29, 2018	11.04	11.35	11.00	11.20
472	NASDAQ	FUSB	Tue, Aug 28, 2018	11.10	11.33	11.05	11.05
471	NASDAQ	FUSB	Mon, Aug 27, 2018	11.19	11.23	11.10	11.10
470	NASDAQ	FUSB	Fri, Aug 24, 2018	11.25	11.25	11.20	11.20
469	NASDAQ	FUSB	Thu, Aug 23, 2018	11.12	11.43	11.12	11.38
468	NASDAQ	FUSB	Wed, Aug 22, 2018	11.21	11.21	11.10	11.18
467	NASDAQ	FUSB	Tue, Aug 21, 2018	11.21	11.34	11.21	11.22
466	NASDAQ	FUSB	Mon, Aug 20, 2018	11.30	11.30	11.30	11.30
465	NASDAQ	FUSB	Fri, Aug 17, 2018	11.30	11.30	11.30	11.30
464	NASDAQ	FUSB	Thu, Aug 16, 2018	11.40	11.47	11.20	11.47
463	NASDAQ	FUSB	Wed, Aug 15, 2018	11.40	11.40	11.35	11.40
462	NASDAQ	FUSB	Tue, Aug 14, 2018	11.15	11.50	11.15	11.49
461	NASDAQ	FUSB	Mon, Aug 13, 2018	11.20	11.20	11.16	11.19
460	NASDAQ	FUSB	Fri, Aug 10, 2018	11.30	11.30	11.30	11.30
459	NASDAQ	FUSB	Thu, Aug 9, 2018	11.12	11.15	11.12	11.15
458	NASDAQ	FUSB	Wed, Aug 8, 2018	11.20	11.20	11.20	11.20
457	NASDAQ	FUSB	Tue, Aug 7, 2018	11.35	11.35	11.20	11.20
456	NASDAQ	FUSB	Fri, Aug 3, 2018	0.00	0.00	0.00	11.25
455	NASDAQ	FUSB	Thu, Aug 2, 2018	11.21	11.25	11.21	11.25
454	NASDAQ	FUSB	Wed, Aug 1, 2018	11.28	11.28	11.28	11.28
453	NASDAQ	FUSB	Tue, Jul 31, 2018	11.25	11.48	11.21	11.21
452	NASDAQ	FUSB	Mon, Jul 30, 2018	11.50	11.50	11.25	11.25
451	NASDAQ	FUSB	Fri, Jul 27, 2018	11.21	11.50	11.21	11.50
450	NASDAQ	FUSB	Thu, Jul 26, 2018	11.21	11.36	11.21	11.36
449	NASDAQ	FUSB	Wed, Jul 25, 2018	11.31	11.36	11.31	11.36
448	NASDAQ	FUSB	Tue, Jul 24, 2018	11.38	11.38	11.25	11.25
447	NASDAQ	FUSB	Mon, Jul 23, 2018	11.25	11.45	11.25	11.45
446	NASDAQ	FUSB	Fri, Jul 20, 2018	0.00	0.00	0.00	11.27
445	NASDAQ	FUSB	Thu, Jul 19, 2018	11.49	11.50	11.27	11.27
444	NASDAQ	FUSB	Wed, Jul 18, 2018	11.53	11.60	11.50	11.60
443	NASDAQ	FUSB	Tue, Jul 17, 2018	11.29	11.55	11.29	11.55
442	NASDAQ	FUSB	Mon, Jul 16, 2018	0.00	0.00	0.00	11.40
441	NASDAQ	FUSB	Fri, Jul 13, 2018	11.45	11.45	11.25	11.40
440	NASDAQ	FUSB	Thu, Jul 12, 2018	11.36	11.39	11.35	11.39
439	NASDAQ	FUSB	Wed, Jul 11, 2018	11.35	11.40	11.35	11.40
438	NASDAQ	FUSB	Tue, Jul 10, 2018	11.51	11.60	11.25	11.55
437	NASDAQ	FUSB	Mon, Jul 9, 2018	11.60	11.60	11.50	11.55
436	NASDAQ	FUSB	Fri, Jul 6, 2018	11.40	11.43	11.40	11.43
435	NASDAQ	FUSB	Thu, Jul 5, 2018	11.48	11.48	11.48	11.48
434	NASDAQ	FUSB	Tue, Jul 3, 2018	0.00	0.00	0.00	11.35
433	NASDAQ	FUSB	Mon, Jul 2, 2018	11.35	11.35	11.35	11.35
432	NASDAQ	FUSB	Fri, Jun 29, 2018	11.65	11.65	11.65	11.65
431	NASDAQ	FUSB	Thu, Jun 28, 2018	11.56	11.65	11.50	11.65
430	NASDAQ	FUSB	Wed, Jun 27, 2018	11.50	11.60	11.50	11.60
429	NASDAQ	FUSB	Tue, Jun 26, 2018	11.62	11.65	11.62	11.65
428	NASDAQ	FUSB	Mon, Jun 25, 2018	11.52	11.52	11.50	11.52
427	NASDAQ	FUSB	Fri, Jun 22, 2018	11.54	11.63	11.45	11.45
426	NASDAQ	FUSB	Thu, Jun 21, 2018	0.00	0.00	0.00	11.49
425	NASDAQ	FUSB	Wed, Jun 20, 2018	11.58	11.60	11.49	11.49
424	NASDAQ	FUSB	Tue, Jun 19, 2018	11.60	11.60	11.40	11.40
423	NASDAQ	FUSB	Mon, Jun 18, 2018	11.42	11.65	11.40	11.65
422	NASDAQ	FUSB	Fri, Jun 15, 2018	11.50	11.65	11.35	11.65
421	NASDAQ	FUSB	Thu, Jun 14, 2018	11.48	11.63	11.48	11.50
420	NASDAQ	FUSB	Wed, Jun 13, 2018	11.50	11.52	11.40	11.52
419	NASDAQ	FUSB	Tue, Jun 12, 2018	11.40	11.45	11.35	11.45
418	NASDAQ	FUSB	Mon, Jun 11, 2018	11.30	11.30	11.30	11.30
417	NASDAQ	FUSB	Fri, Jun 8, 2018	11.47	11.47	11.47	11.47
416	NASDAQ	FUSB	Thu, Jun 7, 2018	11.41	11.59	11.40	11.59
415	NASDAQ	FUSB	Wed, Jun 6, 2018	11.24	11.48	11.16	11.35
414	NASDAQ	FUSB	Tue, Jun 5, 2018	11.34	11.34	11.34	11.34
413	NASDAQ	FUSB	Mon, Jun 4, 2018	11.35	11.35	11.25	11.25
412	NASDAQ	FUSB	Fri, Jun 1, 2018	11.35	11.35	11.10	11.35
411	NASDAQ	FUSB	Thu, May 31, 2018	11.16	11.16	11.00	11.06
410	NASDAQ	FUSB	Wed, May 30, 2018	11.34	11.34	11.03	11.03
409	NASDAQ	FUSB	Tue, May 29, 2018	11.11	11.39	11.08	11.34
408	NASDAQ	FUSB	Fri, May 25, 2018	11.26	11.26	11.04	11.25
407	NASDAQ	FUSB	Thu, May 24, 2018	11.20	11.48	10.97	11.48
406	NASDAQ	FUSB	Wed, May 23, 2018	11.16	11.31	11.10	11.30
405	NASDAQ	FUSB	Tue, May 22, 2018	11.15	11.37	10.91	11.00
404	NASDAQ	FUSB	Mon, May 21, 2018	10.92	11.15	10.52	11.15
403	NASDAQ	FUSB	Fri, May 18, 2018	10.93	11.14	10.93	10.95
402	NASDAQ	FUSB	Thu, May 17, 2018	11.02	11.02	10.97	10.97
401	NASDAQ	FUSB	Wed, May 16, 2018	11.01	11.14	11.01	11.02
400	NASDAQ	FUSB	Tue, May 15, 2018	11.12	11.15	11.01	11.15
399	NASDAQ	FUSB	Mon, May 14, 2018	11.01	11.15	11.01	11.11
398	NASDAQ	FUSB	Fri, May 11, 2018	11.18	11.18	11.05	11.13
397	NASDAQ	FUSB	Thu, May 10, 2018	10.96	10.97	10.96	10.97
396	NASDAQ	FUSB	Wed, May 9, 2018	10.80	11.48	10.79	10.98
395	NASDAQ	FUSB	Tue, May 8, 2018	10.81	11.00	10.67	10.76
394	NASDAQ	FUSB	Mon, May 7, 2018	11.12	11.15	10.96	10.98
393	NASDAQ	FUSB	Fri, May 4, 2018	11.13	11.48	11.12	11.12
392	NASDAQ	FUSB	Thu, May 3, 2018	11.60	11.60	11.59	11.59
391	NASDAQ	FUSB	Wed, May 2, 2018	11.41	11.61	11.16	11.61
390	NASDAQ	FUSB	Tue, May 1, 2018	11.38	11.38	11.10	11.33
389	NASDAQ	FUSB	Mon, Apr 30, 2018	11.46	11.46	11.17	11.38
388	NASDAQ	FUSB	Fri, Apr 27, 2018	11.10	11.32	11.10	11.30
387	NASDAQ	FUSB	Thu, Apr 26, 2018	11.25	11.25	10.91	11.10
386	NASDAQ	FUSB	Wed, Apr 25, 2018	11.35	11.35	11.20	11.20
385	NASDAQ	FUSB	Tue, Apr 24, 2018	11.50	11.63	11.33	11.33
384	NASDAQ	FUSB	Mon, Apr 23, 2018	11.48	11.61	11.48	11.61
383	NASDAQ	FUSB	Fri, Apr 20, 2018	11.45	11.50	11.45	11.50
382	NASDAQ	FUSB	Thu, Apr 19, 2018	11.49	11.49	11.49	11.49
381	NASDAQ	FUSB	Wed, Apr 18, 2018	11.45	11.50	11.45	11.45
380	NASDAQ	FUSB	Tue, Apr 17, 2018	11.49	11.49	11.33	11.38
379	NASDAQ	FUSB	Mon, Apr 16, 2018	11.38	11.49	11.33	11.45
378	NASDAQ	FUSB	Fri, Apr 13, 2018	11.75	11.75	11.25	11.51
377	NASDAQ	FUSB	Thu, Apr 12, 2018	11.74	11.80	11.74	11.80
376	NASDAQ	FUSB	Wed, Apr 11, 2018	11.62	11.74	11.30	11.58
375	NASDAQ	FUSB	Tue, Apr 10, 2018	11.42	11.70	11.30	11.55
374	NASDAQ	FUSB	Mon, Apr 9, 2018	11.61	11.61	11.35	11.40
373	NASDAQ	FUSB	Fri, Apr 6, 2018	11.50	11.75	11.50	11.72
372	NASDAQ	FUSB	Thu, Apr 5, 2018	11.64	11.64	11.36	11.50
371	NASDAQ	FUSB	Wed, Apr 4, 2018	11.37	11.64	11.37	11.64
370	NASDAQ	FUSB	Tue, Apr 3, 2018	11.37	11.58	11.37	11.37
369	NASDAQ	FUSB	Mon, Apr 2, 2018	11.41	11.68	11.37	11.38
368	NASDAQ	FUSB	Thu, Mar 29, 2018	11.55	11.55	11.40	11.44
367	NASDAQ	FUSB	Wed, Mar 28, 2018	11.43	11.70	11.40	11.69
366	NASDAQ	FUSB	Tue, Mar 27, 2018	11.60	11.60	11.43	11.43
365	NASDAQ	FUSB	Mon, Mar 26, 2018	11.69	11.69	11.31	11.59
364	NASDAQ	FUSB	Fri, Mar 23, 2018	11.41	11.70	11.41	11.70
363	NASDAQ	FUSB	Thu, Mar 22, 2018	11.58	11.70	11.31	11.31
362	NASDAQ	FUSB	Wed, Mar 21, 2018	11.70	11.70	11.51	11.70
361	NASDAQ	FUSB	Tue, Mar 20, 2018	11.62	11.74	11.51	11.70
360	NASDAQ	FUSB	Mon, Mar 19, 2018	11.80	11.80	11.61	11.61
359	NASDAQ	FUSB	Fri, Mar 16, 2018	11.74	11.75	11.70	11.70
358	NASDAQ	FUSB	Thu, Mar 15, 2018	11.72	11.80	11.70	11.80
357	NASDAQ	FUSB	Wed, Mar 14, 2018	11.80	11.80	11.74	11.74
356	NASDAQ	FUSB	Tue, Mar 13, 2018	11.80	11.83	11.75	11.77
355	NASDAQ	FUSB	Mon, Mar 12, 2018	11.78	11.83	11.78	11.80
354	NASDAQ	FUSB	Fri, Mar 9, 2018	11.70	11.78	11.70	11.78
353	NASDAQ	FUSB	Thu, Mar 8, 2018	11.70	11.71	11.70	11.71
352	NASDAQ	FUSB	Wed, Mar 7, 2018	11.67	11.70	11.60	11.68
351	NASDAQ	FUSB	Tue, Mar 6, 2018	11.78	11.78	11.52	11.57
350	NASDAQ	FUSB	Mon, Mar 5, 2018	11.54	11.78	11.52	11.52
349	NASDAQ	FUSB	Fri, Mar 2, 2018	11.55	11.84	11.51	11.84
348	NASDAQ	FUSB	Thu, Mar 1, 2018	11.55	11.65	11.55	11.59
347	NASDAQ	FUSB	Wed, Feb 28, 2018	11.83	11.83	11.57	11.57
346	NASDAQ	FUSB	Tue, Feb 27, 2018	11.85	11.85	11.50	11.74
345	NASDAQ	FUSB	Mon, Feb 26, 2018	11.62	11.88	11.58	11.88
344	NASDAQ	FUSB	Fri, Feb 23, 2018	11.76	11.88	11.60	11.88
343	NASDAQ	FUSB	Thu, Feb 22, 2018	11.75	11.83	11.75	11.83
342	NASDAQ	FUSB	Wed, Feb 21, 2018	11.89	11.89	11.60	11.62
341	NASDAQ	FUSB	Tue, Feb 20, 2018	11.73	11.75	11.73	11.75
340	NASDAQ	FUSB	Fri, Feb 16, 2018	11.50	11.85	11.50	11.82
339	NASDAQ	FUSB	Thu, Feb 15, 2018	11.88	11.88	11.46	11.67
338	NASDAQ	FUSB	Wed, Feb 14, 2018	11.71	11.85	11.71	11.80
337	NASDAQ	FUSB	Tue, Feb 13, 2018	11.71	11.86	11.71	11.74
336	NASDAQ	FUSB	Mon, Feb 12, 2018	11.77	11.81	11.71	11.71
335	NASDAQ	FUSB	Fri, Feb 9, 2018	11.84	11.84	11.59	11.71
334	NASDAQ	FUSB	Thu, Feb 8, 2018	11.99	12.00	11.76	11.76
333	NASDAQ	FUSB	Wed, Feb 7, 2018	11.81	12.04	11.81	12.04
332	NASDAQ	FUSB	Tue, Feb 6, 2018	12.03	12.39	11.77	11.82
331	NASDAQ	FUSB	Mon, Feb 5, 2018	12.50	12.62	12.49	12.49
330	NASDAQ	FUSB	Fri, Feb 2, 2018	12.65	12.74	12.50	12.50
329	NASDAQ	FUSB	Thu, Feb 1, 2018	12.75	12.75	12.65	12.67
328	NASDAQ	FUSB	Wed, Jan 31, 2018	12.65	12.75	12.65	12.73
327	NASDAQ	FUSB	Tue, Jan 30, 2018	12.75	12.93	12.70	12.74
326	NASDAQ	FUSB	Mon, Jan 29, 2018	12.70	12.93	12.70	12.82
325	NASDAQ	FUSB	Fri, Jan 26, 2018	12.87	12.95	12.78	12.82
324	NASDAQ	FUSB	Thu, Jan 25, 2018	13.05	13.06	12.85	12.99
323	NASDAQ	FUSB	Wed, Jan 24, 2018	13.02	13.02	12.77	13.01
322	NASDAQ	FUSB	Tue, Jan 23, 2018	12.98	13.10	12.98	13.10
321	NASDAQ	FUSB	Mon, Jan 22, 2018	12.81	12.90	12.81	12.90
320	NASDAQ	FUSB	Fri, Jan 19, 2018	12.81	12.81	12.59	12.79
319	NASDAQ	FUSB	Thu, Jan 18, 2018	12.64	12.64	12.51	12.60
318	NASDAQ	FUSB	Wed, Jan 17, 2018	12.78	12.90	12.52	12.67
317	NASDAQ	FUSB	Tue, Jan 16, 2018	12.86	12.92	12.67	12.85
316	NASDAQ	FUSB	Fri, Jan 12, 2018	13.12	13.12	12.88	12.90
315	NASDAQ	FUSB	Thu, Jan 11, 2018	12.85	13.21	12.80	13.10
314	NASDAQ	FUSB	Wed, Jan 10, 2018	12.96	12.99	12.80	12.85
313	NASDAQ	FUSB	Tue, Jan 9, 2018	13.13	13.13	13.00	13.00
312	NASDAQ	FUSB	Mon, Jan 8, 2018	12.96	13.62	12.91	13.21
311	NASDAQ	FUSB	Fri, Jan 5, 2018	13.10	13.10	12.90	12.95
310	NASDAQ	FUSB	Thu, Jan 4, 2018	13.03	13.03	12.81	12.90
309	NASDAQ	FUSB	Wed, Jan 3, 2018	12.75	13.15	12.70	13.15
308	NASDAQ	FUSB	Tue, Jan 2, 2018	12.78	12.91	12.75	12.75
307	NASDAQ	FUSB	Fri, Dec 29, 2017	12.76	12.80	12.67	12.80
306	NASDAQ	FUSB	Thu, Dec 28, 2017	12.84	13.25	12.76	12.80
305	NASDAQ	FUSB	Wed, Dec 27, 2017	13.00	13.28	12.78	12.84
304	NASDAQ	FUSB	Tue, Dec 26, 2017	13.34	13.44	13.16	13.30
303	NASDAQ	FUSB	Fri, Dec 22, 2017	13.25	13.45	13.10	13.32
302	NASDAQ	FUSB	Thu, Dec 21, 2017	13.00	13.74	13.00	13.15
301	NASDAQ	FUSB	Wed, Dec 20, 2017	13.81	13.81	13.04	13.45
300	NASDAQ	FUSB	Tue, Dec 19, 2017	13.70	13.76	13.67	13.72
299	NASDAQ	FUSB	Mon, Dec 18, 2017	13.78	13.78	13.66	13.67
298	NASDAQ	FUSB	Fri, Dec 15, 2017	12.85	13.84	12.85	13.84
297	NASDAQ	FUSB	Thu, Dec 14, 2017	13.60	13.60	12.85	12.85
296	NASDAQ	FUSB	Wed, Dec 13, 2017	13.54	13.54	12.45	13.33
295	NASDAQ	FUSB	Tue, Dec 12, 2017	13.70	13.75	13.55	13.56
294	NASDAQ	FUSB	Mon, Dec 11, 2017	14.04	14.30	13.67	13.67
293	NASDAQ	FUSB	Fri, Dec 8, 2017	14.06	14.17	14.06	14.14
292	NASDAQ	FUSB	Thu, Dec 7, 2017	13.90	14.00	13.66	14.00
291	NASDAQ	FUSB	Wed, Dec 6, 2017	13.60	14.00	13.50	13.61
290	NASDAQ	FUSB	Tue, Dec 5, 2017	14.38	14.38	13.50	13.66
289	NASDAQ	FUSB	Mon, Dec 4, 2017	13.90	14.35	13.60	13.96
288	NASDAQ	FUSB	Fri, Dec 1, 2017	13.57	13.90	13.57	13.90
287	NASDAQ	FUSB	Thu, Nov 30, 2017	13.06	13.71	13.05	13.35
286	NASDAQ	FUSB	Wed, Nov 29, 2017	14.00	14.00	12.56	13.03
285	NASDAQ	FUSB	Tue, Nov 28, 2017	12.34	12.95	12.32	12.59
284	NASDAQ	FUSB	Mon, Nov 27, 2017	12.01	12.46	11.98	12.34
283	NASDAQ	FUSB	Fri, Nov 24, 2017	12.00	12.00	11.71	11.99
282	NASDAQ	FUSB	Wed, Nov 22, 2017	11.84	12.04	11.84	11.91
281	NASDAQ	FUSB	Tue, Nov 21, 2017	11.84	11.97	11.80	11.80
280	NASDAQ	FUSB	Mon, Nov 20, 2017	11.96	11.96	11.80	11.80
279	NASDAQ	FUSB	Fri, Nov 17, 2017	11.76	12.00	11.76	12.00
278	NASDAQ	FUSB	Thu, Nov 16, 2017	11.80	12.17	11.80	12.07
277	NASDAQ	FUSB	Wed, Nov 15, 2017	11.75	11.80	11.75	11.79
276	NASDAQ	FUSB	Tue, Nov 14, 2017	11.93	11.93	11.93	11.93
275	NASDAQ	FUSB	Mon, Nov 13, 2017	11.91	11.91	11.76	11.76
274	NASDAQ	FUSB	Fri, Nov 10, 2017	11.72	11.90	11.72	11.73
273	NASDAQ	FUSB	Thu, Nov 9, 2017	11.90	11.90	11.90	11.90
272	NASDAQ	FUSB	Wed, Nov 8, 2017	12.20	12.20	11.75	11.93
271	NASDAQ	FUSB	Tue, Nov 7, 2017	12.00	12.20	11.85	12.20
270	NASDAQ	FUSB	Mon, Nov 6, 2017	11.83	12.00	11.82	11.99
269	NASDAQ	FUSB	Fri, Nov 3, 2017	11.34	11.58	11.34	11.53
268	NASDAQ	FUSB	Thu, Nov 2, 2017	11.21	11.34	11.21	11.24
267	NASDAQ	FUSB	Wed, Nov 1, 2017	11.17	11.31	11.16	11.25
266	NASDAQ	FUSB	Tue, Oct 31, 2017	11.15	11.20	11.07	11.15
265	NASDAQ	FUSB	Mon, Oct 30, 2017	11.25	11.25	11.05	11.10
264	NASDAQ	FUSB	Fri, Oct 27, 2017	11.31	11.31	11.31	11.31
263	NASDAQ	FUSB	Thu, Oct 26, 2017	11.34	11.42	11.27	11.34
262	NASDAQ	FUSB	Wed, Oct 25, 2017	11.30	11.40	11.27	11.27
261	NASDAQ	FUSB	Tue, Oct 24, 2017	11.31	11.50	11.21	11.50
260	NASDAQ	FUSB	Mon, Oct 23, 2017	11.26	11.33	11.26	11.33
259	NASDAQ	FUSB	Fri, Oct 20, 2017	11.36	11.49	11.26	11.26
258	NASDAQ	FUSB	Thu, Oct 19, 2017	11.24	11.45	11.24	11.45
257	NASDAQ	FUSB	Wed, Oct 18, 2017	11.25	11.42	11.25	11.42
256	NASDAQ	FUSB	Tue, Oct 17, 2017	11.18	11.20	11.00	11.00
255	NASDAQ	FUSB	Mon, Oct 16, 2017	11.41	11.41	11.20	11.20
254	NASDAQ	FUSB	Fri, Oct 13, 2017	11.45	11.54	11.42	11.42
253	NASDAQ	FUSB	Thu, Oct 12, 2017	11.35	11.55	11.32	11.41
252	NASDAQ	FUSB	Wed, Oct 11, 2017	11.31	11.35	11.31	11.35
251	NASDAQ	FUSB	Tue, Oct 10, 2017	11.51	11.51	11.51	11.51
250	NASDAQ	FUSB	Mon, Oct 9, 2017	11.48	11.52	11.48	11.48
249	NASDAQ	FUSB	Fri, Oct 6, 2017	11.48	11.53	11.48	11.50
248	NASDAQ	FUSB	Thu, Oct 5, 2017	11.58	11.58	11.48	11.48
247	NASDAQ	FUSB	Wed, Oct 4, 2017	11.69	11.69	11.48	11.48
246	NASDAQ	FUSB	Tue, Oct 3, 2017	11.60	12.00	11.51	11.52
245	NASDAQ	FUSB	Mon, Oct 2, 2017	11.50	11.99	11.47	11.99
244	NASDAQ	FUSB	Fri, Sep 29, 2017	11.50	11.50	11.27	11.50
243	NASDAQ	FUSB	Thu, Sep 28, 2017	11.45	11.46	11.35	11.35
242	NASDAQ	FUSB	Wed, Sep 27, 2017	11.49	11.49	11.30	11.45
241	NASDAQ	FUSB	Tue, Sep 26, 2017	11.20	11.20	11.15	11.16
240	NASDAQ	FUSB	Mon, Sep 25, 2017	11.15	11.20	11.15	11.15
239	NASDAQ	FUSB	Fri, Sep 22, 2017	11.01	11.10	11.01	11.10
238	NASDAQ	FUSB	Thu, Sep 21, 2017	11.07	11.10	11.01	11.10
237	NASDAQ	FUSB	Wed, Sep 20, 2017	10.97	11.00	10.97	11.00
236	NASDAQ	FUSB	Tue, Sep 19, 2017	10.89	10.91	10.88	10.90
235	NASDAQ	FUSB	Mon, Sep 18, 2017	11.05	11.05	11.03	11.04
234	NASDAQ	FUSB	Fri, Sep 15, 2017	10.93	11.08	10.92	11.08
233	NASDAQ	FUSB	Thu, Sep 14, 2017	11.02	11.02	11.01	11.01
232	NASDAQ	FUSB	Wed, Sep 13, 2017	0.00	0.00	0.00	11.11
231	NASDAQ	FUSB	Tue, Sep 12, 2017	11.14	11.14	11.10	11.11
230	NASDAQ	FUSB	Mon, Sep 11, 2017	11.11	11.20	11.11	11.19
229	NASDAQ	FUSB	Fri, Sep 8, 2017	11.06	11.35	11.06	11.19
228	NASDAQ	FUSB	Thu, Sep 7, 2017	11.08	11.08	11.08	11.08
227	NASDAQ	FUSB	Wed, Sep 6, 2017	11.30	11.30	11.01	11.01
226	NASDAQ	FUSB	Tue, Sep 5, 2017	11.15	11.26	11.13	11.13
225	NASDAQ	FUSB	Fri, Sep 1, 2017	11.07	11.21	11.06	11.11
224	NASDAQ	FUSB	Thu, Aug 31, 2017	11.28	11.49	11.28	11.30
223	NASDAQ	FUSB	Wed, Aug 30, 2017	11.40	11.40	11.28	11.28
222	NASDAQ	FUSB	Tue, Aug 29, 2017	11.31	11.31	11.30	11.30
221	NASDAQ	FUSB	Mon, Aug 28, 2017	11.32	11.48	11.28	11.28
220	NASDAQ	FUSB	Fri, Aug 25, 2017	11.30	11.47	11.30	11.47
219	NASDAQ	FUSB	Thu, Aug 24, 2017	0.00	0.00	0.00	11.44
218	NASDAQ	FUSB	Wed, Aug 23, 2017	11.44	11.44	11.44	11.44
217	NASDAQ	FUSB	Tue, Aug 22, 2017	11.36	11.46	11.36	11.45
216	NASDAQ	FUSB	Mon, Aug 21, 2017	0.00	0.00	0.00	11.48
215	NASDAQ	FUSB	Fri, Aug 18, 2017	11.45	11.50	11.45	11.48
214	NASDAQ	FUSB	Thu, Aug 17, 2017	11.45	11.46	11.45	11.46
213	NASDAQ	FUSB	Wed, Aug 16, 2017	11.39	11.45	11.38	11.45
212	NASDAQ	FUSB	Tue, Aug 15, 2017	11.46	11.46	11.37	11.39
211	NASDAQ	FUSB	Mon, Aug 14, 2017	11.54	11.54	11.43	11.45
210	NASDAQ	FUSB	Fri, Aug 11, 2017	11.80	11.82	11.57	11.57
209	NASDAQ	FUSB	Thu, Aug 10, 2017	11.39	11.39	11.34	11.36
208	NASDAQ	FUSB	Wed, Aug 9, 2017	11.41	11.49	11.40	11.40
207	NASDAQ	FUSB	Tue, Aug 8, 2017	11.31	11.37	11.31	11.37
206	NASDAQ	FUSB	Mon, Aug 7, 2017	11.37	11.37	11.30	11.30
205	NASDAQ	FUSB	Fri, Aug 4, 2017	11.30	11.34	11.30	11.32
204	NASDAQ	FUSB	Thu, Aug 3, 2017	11.36	11.43	11.32	11.33
203	NASDAQ	FUSB	Wed, Aug 2, 2017	11.79	11.79	11.36	11.36
202	NASDAQ	FUSB	Tue, Aug 1, 2017	11.50	12.14	11.31	11.31
201	NASDAQ	FUSB	Mon, Jul 31, 2017	11.44	11.45	11.40	11.43
200	NASDAQ	FUSB	Fri, Jul 28, 2017	11.29	11.43	11.29	11.43
199	NASDAQ	FUSB	Thu, Jul 27, 2017	11.21	11.34	11.21	11.33
198	NASDAQ	FUSB	Wed, Jul 26, 2017	11.44	11.44	11.21	11.21
197	NASDAQ	FUSB	Tue, Jul 25, 2017	11.20	11.25	11.20	11.20
196	NASDAQ	FUSB	Mon, Jul 24, 2017	11.17	11.42	11.17	11.28
195	NASDAQ	FUSB	Fri, Jul 21, 2017	11.20	11.27	11.20	11.27
194	NASDAQ	FUSB	Thu, Jul 20, 2017	11.20	11.20	11.20	11.20
193	NASDAQ	FUSB	Wed, Jul 19, 2017	11.20	11.21	11.15	11.15
192	NASDAQ	FUSB	Tue, Jul 18, 2017	11.16	11.23	11.16	11.21
191	NASDAQ	FUSB	Mon, Jul 17, 2017	11.16	11.16	11.16	11.16
190	NASDAQ	FUSB	Fri, Jul 14, 2017	11.10	11.10	11.07	11.07
189	NASDAQ	FUSB	Thu, Jul 13, 2017	11.22	11.22	10.95	11.06
188	NASDAQ	FUSB	Wed, Jul 12, 2017	11.15	11.15	11.10	11.13
187	NASDAQ	FUSB	Tue, Jul 11, 2017	11.13	11.17	11.10	11.10
186	NASDAQ	FUSB	Mon, Jul 10, 2017	11.08	11.10	10.87	11.07
185	NASDAQ	FUSB	Fri, Jul 7, 2017	11.08	11.30	11.08	11.11
184	NASDAQ	FUSB	Thu, Jul 6, 2017	11.17	11.22	11.10	11.10
183	NASDAQ	FUSB	Wed, Jul 5, 2017	11.10	11.15	11.10	11.10
182	NASDAQ	FUSB	Mon, Jul 3, 2017	11.06	11.06	11.06	11.06
181	NASDAQ	FUSB	Fri, Jun 30, 2017	11.45	11.45	11.05	11.22
180	NASDAQ	FUSB	Thu, Jun 29, 2017	11.73	11.73	11.44	11.60
179	NASDAQ	FUSB	Wed, Jun 28, 2017	11.50	11.77	11.50	11.60
178	NASDAQ	FUSB	Tue, Jun 27, 2017	11.37	11.81	11.37	11.81
177	NASDAQ	FUSB	Mon, Jun 26, 2017	11.15	11.96	11.15	11.96
176	NASDAQ	FUSB	Fri, Jun 23, 2017	11.80	11.87	11.41	11.87
175	NASDAQ	FUSB	Thu, Jun 22, 2017	11.40	11.99	11.26	11.99
174	NASDAQ	FUSB	Wed, Jun 21, 2017	11.59	12.08	11.55	11.90
173	NASDAQ	FUSB	Tue, Jun 20, 2017	12.23	12.23	11.36	11.87
172	NASDAQ	FUSB	Mon, Jun 19, 2017	11.83	12.22	11.23	12.22
171	NASDAQ	FUSB	Fri, Jun 16, 2017	11.73	12.00	11.44	11.69
170	NASDAQ	FUSB	Thu, Jun 15, 2017	11.88	11.88	11.57	11.57
169	NASDAQ	FUSB	Wed, Jun 14, 2017	11.94	12.00	11.85	11.85
168	NASDAQ	FUSB	Tue, Jun 13, 2017	12.32	12.32	11.86	11.86
167	NASDAQ	FUSB	Mon, Jun 12, 2017	12.27	12.33	12.15	12.15
166	NASDAQ	FUSB	Fri, Jun 9, 2017	11.79	12.31	11.79	12.31
165	NASDAQ	FUSB	Thu, Jun 8, 2017	10.93	11.95	10.93	11.79
164	NASDAQ	FUSB	Wed, Jun 7, 2017	11.13	11.13	10.94	10.99
163	NASDAQ	FUSB	Tue, Jun 6, 2017	11.14	11.14	11.04	11.04
162	NASDAQ	FUSB	Mon, Jun 5, 2017	11.10	11.12	11.10	11.12
161	NASDAQ	FUSB	Fri, Jun 2, 2017	11.55	11.55	11.26	11.26
160	NASDAQ	FUSB	Thu, Jun 1, 2017	11.89	11.89	11.12	11.28
159	NASDAQ	FUSB	Wed, May 31, 2017	11.82	11.84	11.82	11.84
158	NASDAQ	FUSB	Tue, May 30, 2017	11.32	11.32	11.32	11.32
157	NASDAQ	FUSB	Fri, May 26, 2017	11.06	11.27	11.02	11.26
156	NASDAQ	FUSB	Thu, May 25, 2017	11.05	11.06	11.02	11.03
155	NASDAQ	FUSB	Wed, May 24, 2017	11.13	11.13	11.04	11.04
154	NASDAQ	FUSB	Tue, May 23, 2017	11.23	11.32	11.01	11.32
153	NASDAQ	FUSB	Mon, May 22, 2017	10.78	10.86	10.68	10.73
152	NASDAQ	FUSB	Fri, May 19, 2017	10.57	10.76	10.57	10.67
151	NASDAQ	FUSB	Thu, May 18, 2017	10.62	10.70	10.51	10.52
150	NASDAQ	FUSB	Wed, May 17, 2017	11.48	11.50	10.38	10.75
149	NASDAQ	FUSB	Tue, May 16, 2017	11.47	11.47	11.08	11.27
148	NASDAQ	FUSB	Mon, May 15, 2017	11.55	11.84	11.13	11.20
147	NASDAQ	FUSB	Fri, May 12, 2017	11.94	12.04	11.56	11.56
146	NASDAQ	FUSB	Thu, May 11, 2017	11.94	12.14	11.55	11.81
145	NASDAQ	FUSB	Wed, May 10, 2017	11.79	12.20	11.78	12.14
144	NASDAQ	FUSB	Tue, May 9, 2017	11.79	11.93	11.55	11.63
143	NASDAQ	FUSB	Mon, May 8, 2017	11.73	12.29	11.66	11.96
142	NASDAQ	FUSB	Fri, May 5, 2017	11.71	11.71	11.70	11.70
141	NASDAQ	FUSB	Thu, May 4, 2017	11.85	11.98	11.82	11.86
140	NASDAQ	FUSB	Wed, May 3, 2017	12.00	12.00	11.56	11.75
139	NASDAQ	FUSB	Tue, May 2, 2017	12.00	12.13	11.98	11.98
138	NASDAQ	FUSB	Mon, May 1, 2017	12.38	12.38	12.38	12.38
137	NASDAQ	FUSB	Fri, Apr 28, 2017	11.62	11.67	11.55	11.67
136	NASDAQ	FUSB	Thu, Apr 27, 2017	11.61	11.69	11.61	11.65
135	NASDAQ	FUSB	Wed, Apr 26, 2017	11.80	11.80	11.61	11.64
134	NASDAQ	FUSB	Tue, Apr 25, 2017	11.70	11.83	11.61	11.83
133	NASDAQ	FUSB	Mon, Apr 24, 2017	11.89	11.89	11.53	11.68
132	NASDAQ	FUSB	Fri, Apr 21, 2017	0.00	0.00	0.00	11.80
131	NASDAQ	FUSB	Thu, Apr 20, 2017	11.78	12.01	11.78	11.80
130	NASDAQ	FUSB	Wed, Apr 19, 2017	11.70	11.77	11.69	11.77
129	NASDAQ	FUSB	Tue, Apr 18, 2017	12.40	12.40	11.70	11.74
128	NASDAQ	FUSB	Mon, Apr 17, 2017	11.61	12.01	11.52	11.52
127	NASDAQ	FUSB	Thu, Apr 13, 2017	11.79	12.04	11.61	11.62
126	NASDAQ	FUSB	Wed, Apr 12, 2017	12.05	12.05	11.60	11.67
125	NASDAQ	FUSB	Tue, Apr 11, 2017	12.31	12.31	12.10	12.10
124	NASDAQ	FUSB	Mon, Apr 10, 2017	12.20	12.29	12.17	12.28
123	NASDAQ	FUSB	Fri, Apr 7, 2017	12.39	12.39	12.30	12.32
122	NASDAQ	FUSB	Thu, Apr 6, 2017	12.32	12.42	12.32	12.39
121	NASDAQ	FUSB	Wed, Apr 5, 2017	12.40	12.46	12.31	12.31
120	NASDAQ	FUSB	Tue, Apr 4, 2017	12.42	12.92	12.40	12.42
119	NASDAQ	FUSB	Mon, Apr 3, 2017	12.40	12.42	12.21	12.21
118	NASDAQ	FUSB	Fri, Mar 31, 2017	12.42	12.56	12.40	12.40
117	NASDAQ	FUSB	Thu, Mar 30, 2017	12.57	12.75	12.36	12.47
116	NASDAQ	FUSB	Wed, Mar 29, 2017	12.31	12.96	12.00	12.64
115	NASDAQ	FUSB	Tue, Mar 28, 2017	12.22	12.71	12.15	12.19
114	NASDAQ	FUSB	Mon, Mar 27, 2017	12.02	12.16	11.76	12.15
113	NASDAQ	FUSB	Fri, Mar 24, 2017	11.91	12.72	11.63	11.93
112	NASDAQ	FUSB	Thu, Mar 23, 2017	11.98	12.63	11.87	11.88
111	NASDAQ	FUSB	Wed, Mar 22, 2017	12.85	13.15	11.80	12.15
110	NASDAQ	FUSB	Tue, Mar 21, 2017	12.38	12.77	12.32	12.72
109	NASDAQ	FUSB	Mon, Mar 20, 2017	12.50	12.50	12.38	12.41
108	NASDAQ	FUSB	Fri, Mar 17, 2017	12.47	13.25	12.42	13.25
107	NASDAQ	FUSB	Thu, Mar 16, 2017	12.45	12.46	12.41	12.45
106	NASDAQ	FUSB	Wed, Mar 15, 2017	12.45	12.49	12.45	12.45
105	NASDAQ	FUSB	Tue, Mar 14, 2017	12.50	12.75	12.45	12.47
104	NASDAQ	FUSB	Mon, Mar 13, 2017	12.54	12.75	12.54	12.60
103	NASDAQ	FUSB	Fri, Mar 10, 2017	12.59	12.73	12.50	12.51
102	NASDAQ	FUSB	Thu, Mar 9, 2017	12.46	12.57	12.44	12.53
101	NASDAQ	FUSB	Wed, Mar 8, 2017	13.12	13.12	12.28	12.30
100	NASDAQ	FUSB	Tue, Mar 7, 2017	13.32	13.32	13.12	13.15
99	NASDAQ	FUSB	Mon, Mar 6, 2017	13.10	13.25	13.10	13.25
98	NASDAQ	FUSB	Fri, Mar 3, 2017	13.40	13.65	13.11	13.20
97	NASDAQ	FUSB	Thu, Mar 2, 2017	13.84	13.84	13.54	13.54
96	NASDAQ	FUSB	Wed, Mar 1, 2017	14.28	14.30	13.50	13.52
95	NASDAQ	FUSB	Tue, Feb 28, 2017	13.19	13.66	13.19	13.28
94	NASDAQ	FUSB	Mon, Feb 27, 2017	13.20	13.30	12.90	13.17
93	NASDAQ	FUSB	Fri, Feb 24, 2017	13.50	13.61	13.06	13.16
92	NASDAQ	FUSB	Thu, Feb 23, 2017	14.44	14.49	13.62	13.62
91	NASDAQ	FUSB	Wed, Feb 22, 2017	14.21	14.39	14.11	14.11
90	NASDAQ	FUSB	Tue, Feb 21, 2017	14.10	14.69	14.02	14.21
89	NASDAQ	FUSB	Fri, Feb 17, 2017	14.42	14.70	14.39	14.39
88	NASDAQ	FUSB	Thu, Feb 16, 2017	14.37	14.68	14.25	14.42
87	NASDAQ	FUSB	Wed, Feb 15, 2017	14.69	15.14	14.01	14.34
86	NASDAQ	FUSB	Tue, Feb 14, 2017	13.41	14.70	13.28	14.57
85	NASDAQ	FUSB	Mon, Feb 13, 2017	13.10	13.44	12.96	13.44
84	NASDAQ	FUSB	Fri, Feb 10, 2017	13.01	13.25	12.85	13.25
83	NASDAQ	FUSB	Thu, Feb 9, 2017	12.85	13.02	12.80	13.00
82	NASDAQ	FUSB	Wed, Feb 8, 2017	12.45	13.00	12.44	12.76
81	NASDAQ	FUSB	Tue, Feb 7, 2017	11.34	12.51	11.29	12.30
80	NASDAQ	FUSB	Mon, Feb 6, 2017	11.22	11.29	11.17	11.29
79	NASDAQ	FUSB	Fri, Feb 3, 2017	11.25	11.25	11.15	11.22
78	NASDAQ	FUSB	Thu, Feb 2, 2017	11.25	11.25	11.20	11.25
77	NASDAQ	FUSB	Wed, Feb 1, 2017	11.25	11.25	11.20	11.25
76	NASDAQ	FUSB	Tue, Jan 31, 2017	11.20	11.23	11.20	11.23
75	NASDAQ	FUSB	Mon, Jan 30, 2017	11.15	11.24	11.15	11.24
74	NASDAQ	FUSB	Fri, Jan 27, 2017	11.16	11.20	11.15	11.20
73	NASDAQ	FUSB	Thu, Jan 26, 2017	11.25	11.25	11.15	11.16
72	NASDAQ	FUSB	Wed, Jan 25, 2017	11.15	11.19	11.15	11.19
71	NASDAQ	FUSB	Tue, Jan 24, 2017	11.23	11.25	11.17	11.22
70	NASDAQ	FUSB	Mon, Jan 23, 2017	11.23	11.25	11.15	11.21
69	NASDAQ	FUSB	Fri, Jan 20, 2017	11.21	11.22	11.21	11.22
68	NASDAQ	FUSB	Thu, Jan 19, 2017	11.01	11.01	11.01	11.01
67	NASDAQ	FUSB	Wed, Jan 18, 2017	11.19	11.23	10.86	10.86
66	NASDAQ	FUSB	Tue, Jan 17, 2017	11.21	11.22	11.11	11.11
65	NASDAQ	FUSB	Fri, Jan 13, 2017	11.23	11.23	11.21	11.22
64	NASDAQ	FUSB	Thu, Jan 12, 2017	11.20	11.24	11.20	11.23
63	NASDAQ	FUSB	Wed, Jan 11, 2017	11.20	11.22	11.20	11.22
62	NASDAQ	FUSB	Tue, Jan 10, 2017	11.18	11.21	11.16	11.20
61	NASDAQ	FUSB	Mon, Jan 9, 2017	11.10	11.16	11.10	11.16
60	NASDAQ	FUSB	Fri, Jan 6, 2017	11.11	11.11	11.05	11.07
59	NASDAQ	FUSB	Thu, Jan 5, 2017	11.07	11.19	11.06	11.06
58	NASDAQ	FUSB	Wed, Jan 4, 2017	11.17	11.20	11.02	11.05
57	NASDAQ	FUSB	Tue, Jan 3, 2017	11.16	11.20	10.95	10.97
56	NASDAQ	FUSB	Fri, Dec 30, 2016	11.10	11.15	11.01	11.11
55	NASDAQ	FUSB	Thu, Dec 29, 2016	11.15	11.15	11.08	11.11
54	NASDAQ	FUSB	Wed, Dec 28, 2016	11.19	11.20	11.15	11.20
53	NASDAQ	FUSB	Tue, Dec 27, 2016	11.12	11.20	11.09	11.10
52	NASDAQ	FUSB	Fri, Dec 23, 2016	11.15	11.15	11.07	11.12
51	NASDAQ	FUSB	Thu, Dec 22, 2016	11.02	11.15	11.00	11.01
50	NASDAQ	FUSB	Wed, Dec 21, 2016	11.13	11.13	10.97	10.97
49	NASDAQ	FUSB	Tue, Dec 20, 2016	11.02	11.24	11.02	11.03
48	NASDAQ	FUSB	Mon, Dec 19, 2016	11.06	11.20	10.98	10.98
47	NASDAQ	FUSB	Fri, Dec 16, 2016	11.00	11.25	11.00	11.25
46	NASDAQ	FUSB	Thu, Dec 15, 2016	11.15	11.17	10.85	10.90
45	NASDAQ	FUSB	Wed, Dec 14, 2016	11.14	11.14	11.14	11.14
44	NASDAQ	FUSB	Tue, Dec 13, 2016	11.37	11.40	11.21	11.21
43	NASDAQ	FUSB	Mon, Dec 12, 2016	11.55	11.55	11.17	11.30
42	NASDAQ	FUSB	Fri, Dec 9, 2016	11.24	11.30	11.23	11.30
41	NASDAQ	FUSB	Thu, Dec 8, 2016	11.49	11.84	11.16	11.21
40	NASDAQ	FUSB	Wed, Dec 7, 2016	11.55	11.55	11.35	11.41
39	NASDAQ	FUSB	Tue, Dec 6, 2016	11.05	11.67	11.05	11.31
38	NASDAQ	FUSB	Mon, Dec 5, 2016	10.99	11.12	10.99	11.12
37	NASDAQ	FUSB	Fri, Dec 2, 2016	10.83	11.04	10.83	10.95
36	NASDAQ	FUSB	Thu, Dec 1, 2016	10.75	10.91	10.75	10.91
35	NASDAQ	FUSB	Wed, Nov 30, 2016	10.75	10.84	10.70	10.84
34	NASDAQ	FUSB	Tue, Nov 29, 2016	10.77	10.85	10.75	10.75
33	NASDAQ	FUSB	Mon, Nov 28, 2016	10.83	10.85	10.71	10.77
32	NASDAQ	FUSB	Fri, Nov 25, 2016	10.80	10.85	10.53	10.85
31	NASDAQ	FUSB	Wed, Nov 23, 2016	10.45	10.82	10.45	10.82
30	NASDAQ	FUSB	Tue, Nov 22, 2016	10.58	10.65	10.44	10.44
29	NASDAQ	FUSB	Mon, Nov 21, 2016	10.85	10.85	10.46	10.46
28	NASDAQ	FUSB	Fri, Nov 18, 2016	10.55	10.59	10.51	10.51
27	NASDAQ	FUSB	Thu, Nov 17, 2016	10.48	10.59	10.43	10.43
26	NASDAQ	FUSB	Wed, Nov 16, 2016	10.66	10.71	10.40	10.55
25	NASDAQ	FUSB	Tue, Nov 15, 2016	10.69	10.70	10.58	10.59
24	NASDAQ	FUSB	Mon, Nov 14, 2016	10.26	10.85	10.26	10.67
23	NASDAQ	FUSB	Fri, Nov 11, 2016	10.15	10.27	10.15	10.17
22	NASDAQ	FUSB	Thu, Nov 10, 2016	9.75	10.30	9.75	10.15
21	NASDAQ	FUSB	Wed, Nov 9, 2016	9.76	9.89	9.64	9.74
20	NASDAQ	FUSB	Tue, Nov 8, 2016	9.80	10.39	9.80	9.94
19	NASDAQ	FUSB	Mon, Nov 7, 2016	9.80	9.82	9.79	9.80
18	NASDAQ	FUSB	Fri, Nov 4, 2016	9.71	9.71	9.71	9.71
17	NASDAQ	FUSB	Thu, Nov 3, 2016	9.88	10.05	9.88	9.94
16	NASDAQ	FUSB	Wed, Nov 2, 2016	9.99	9.99	9.90	9.99
15	NASDAQ	FUSB	Tue, Nov 1, 2016	9.90	9.91	9.72	9.72
14	NASDAQ	FUSB	Mon, Oct 31, 2016	9.71	9.95	9.71	9.95
13	NASDAQ	FUSB	Fri, Oct 28, 2016	10.05	10.05	9.71	9.71
12	NASDAQ	FUSB	Thu, Oct 27, 2016	9.80	9.80	9.51	9.59
11	NASDAQ	FUSB	Wed, Oct 26, 2016	10.20	10.20	9.74	9.74
10	NASDAQ	FUSB	Tue, Oct 25, 2016	10.42	10.42	10.00	10.00
9	NASDAQ	FUSB	Mon, Oct 24, 2016	10.43	10.44	10.41	10.41
8	NASDAQ	FUSB	Fri, Oct 21, 2016	10.41	10.41	10.35	10.35
7	NASDAQ	FUSB	Thu, Oct 20, 2016	10.35	10.43	10.35	10.43
6	NASDAQ	FUSB	Wed, Oct 19, 2016	10.41	10.41	10.41	10.41
5	NASDAQ	FUSB	Tue, Oct 18, 2016	10.50	10.50	10.26	10.43
4	NASDAQ	FUSB	Fri, Oct 14, 2016	10.76	10.76	10.21	10.21
3	NASDAQ	FUSB	Thu, Oct 13, 2016	10.50	10.79	10.30	10.39
2	NASDAQ	FUSB	Wed, Oct 12, 2016	10.01	10.81	10.01	10.81
1	NASDAQ	FUSB	Tue, Oct 11, 2016	10.01	10.45	10.01	10.45
#	Exchange	Symbol	Date	Open	High	Low	Close

First US Bancshares Inc NASDAQ:FUSB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024