First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
13.75
-0.01 (-0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.34 | 13.75 | 13.34 | 13.75 | 13.75 | -0.07% | 6,995 |
| Dec 19, 2024 | 13.21 | 13.76 | 13.21 | 13.76 | 13.76 | 4.48% | 1,949 |
| Dec 18, 2024 | 13.56 | 13.97 | 13.17 | 13.17 | 13.17 | -3.66% | 4,394 |
| Dec 17, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% | 597 |
| Dec 16, 2024 | 13.80 | 13.80 | 13.50 | 13.68 | 13.68 | -0.87% | 2,343 |
| Dec 13, 2024 | 13.51 | 13.80 | 13.45 | 13.80 | 13.80 | 0.51% | 17,486 |
| Dec 12, 2024 | 13.79 | 13.79 | 13.41 | 13.73 | 13.66 | 1.85% | 5,681 |
| Dec 11, 2024 | 13.47 | 13.77 | 13.47 | 13.48 | 13.41 | -2.25% | 1,359 |
| Dec 10, 2024 | 13.45 | 13.79 | 13.45 | 13.79 | 13.72 | 0.07% | 1,592 |
| Dec 9, 2024 | 13.74 | 13.78 | 13.41 | 13.78 | 13.71 | -1.64% | 7,409 |
| Dec 6, 2024 | 14.14 | 14.14 | 13.74 | 14.01 | 13.94 | 0.94% | 3,539 |
| Dec 5, 2024 | 13.78 | 14.29 | 13.74 | 13.88 | 13.81 | -2.94% | 2,939 |
| Dec 4, 2024 | 13.99 | 14.30 | 13.74 | 14.30 | 14.23 | 1.70% | 2,367 |
| Dec 3, 2024 | 13.49 | 14.26 | 13.49 | 14.06 | 13.99 | 4.39% | 10,280 |
| Dec 2, 2024 | 13.21 | 13.48 | 13.17 | 13.47 | 13.40 | -0.15% | 1,915 |
| Nov 29, 2024 | 12.89 | 13.49 | 12.89 | 13.49 | 13.42 | 4.09% | 1,634 |
| Nov 27, 2024 | 12.60 | 13.25 | 12.60 | 12.96 | 12.90 | 4.10% | 6,226 |
| Nov 26, 2024 | 12.50 | 12.60 | 12.45 | 12.45 | 12.39 | - | 4,545 |
| Nov 25, 2024 | 12.67 | 12.70 | 12.45 | 12.45 | 12.39 | -1.97% | 3,555 |
| Nov 22, 2024 | 12.70 | 12.70 | 12.48 | 12.70 | 12.64 | 0.40% | 19,685 |
| Nov 21, 2024 | 12.35 | 12.65 | 12.29 | 12.65 | 12.59 | 3.10% | 3,062 |
| Nov 20, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | - | 159 |
| Nov 19, 2024 | 12.20 | 12.30 | 12.20 | 12.27 | 12.21 | -0.08% | 1,588 |
| Nov 18, 2024 | 12.26 | 12.40 | 12.26 | 12.28 | 12.22 | -2.95% | 2,583 |
| Nov 15, 2024 | 12.15 | 12.65 | 12.15 | 12.65 | 12.59 | 4.14% | 1,286 |
| Nov 14, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 12.09 | -0.16% | 28,753 |
| Nov 13, 2024 | 12.24 | 12.44 | 12.17 | 12.17 | 12.11 | -2.25% | 983 |
| Nov 12, 2024 | 12.17 | 12.51 | 12.02 | 12.45 | 12.39 | 2.38% | 5,043 |
| Nov 11, 2024 | 12.11 | 12.50 | 11.72 | 12.16 | 12.10 | 2.96% | 10,090 |
| Nov 8, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.75 | - | 272 |
| Nov 7, 2024 | 12.00 | 12.50 | 11.80 | 11.81 | 11.75 | -0.76% | 5,418 |
| Nov 6, 2024 | 12.55 | 12.55 | 11.80 | 11.90 | 11.84 | 1.28% | 9,020 |
| Nov 5, 2024 | 11.90 | 12.22 | 11.72 | 11.75 | 11.69 | 0.77% | 10,768 |
| Nov 4, 2024 | 11.60 | 11.88 | 11.21 | 11.66 | 11.60 | 0.95% | 15,042 |
| Nov 1, 2024 | 11.90 | 11.90 | 11.41 | 11.55 | 11.49 | -2.45% | 7,738 |
| Oct 31, 2024 | 11.41 | 11.86 | 11.41 | 11.84 | 11.78 | 3.77% | 8,148 |
| Oct 30, 2024 | 11.56 | 11.87 | 11.30 | 11.41 | 11.35 | 0.62% | 14,406 |
| Oct 29, 2024 | 11.35 | 11.60 | 11.34 | 11.34 | 11.28 | -0.18% | 1,538 |
| Oct 28, 2024 | 11.89 | 11.97 | 11.36 | 11.36 | 11.30 | -2.81% | 5,085 |
| Oct 25, 2024 | 11.44 | 11.79 | 11.40 | 11.69 | 11.63 | -0.09% | 9,243 |
| Oct 24, 2024 | 11.35 | 11.70 | 11.07 | 11.70 | 11.64 | 3.17% | 6,996 |
| Oct 23, 2024 | 11.32 | 11.55 | 11.30 | 11.34 | 11.28 | -0.53% | 23,888 |
| Oct 22, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.34 | -0.87% | 2,132 |
| Oct 21, 2024 | 11.60 | 11.63 | 11.30 | 11.50 | 11.44 | 0.88% | 4,801 |
| Oct 18, 2024 | 11.36 | 11.63 | 11.25 | 11.40 | 11.34 | -0.18% | 5,350 |
| Oct 17, 2024 | 11.70 | 11.70 | 11.42 | 11.42 | 11.36 | -1.81% | 3,739 |
| Oct 16, 2024 | 11.39 | 11.63 | 11.30 | 11.63 | 11.57 | 3.19% | 1,134 |
| Oct 15, 2024 | 11.35 | 11.97 | 11.27 | 11.27 | 11.21 | 0.18% | 572 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | -0.44% | 449 |
| Oct 11, 2024 | 11.25 | 11.62 | 11.25 | 11.30 | 11.24 | 0.44% | 2,699 |
| Oct 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | -1.09% | 1,413 |
| Oct 9, 2024 | 11.38 | 11.75 | 11.30 | 11.37 | 11.32 | -0.69% | 6,496 |
| Oct 8, 2024 | 11.51 | 11.68 | 11.10 | 11.45 | 11.40 | -4.16% | 14,523 |
| Oct 7, 2024 | 11.50 | 11.95 | 11.16 | 11.95 | 11.89 | 4.04% | 5,139 |
| Oct 4, 2024 | 11.49 | 11.49 | 11.33 | 11.49 | 11.43 | -0.12% | 1,889 |
| Oct 3, 2024 | 11.46 | 11.50 | 11.23 | 11.50 | 11.44 | -1.46% | 1,547 |
| Oct 2, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.61 | 0.78% | 287 |
| Oct 1, 2024 | 11.70 | 11.70 | 11.39 | 11.58 | 11.52 | 4.80% | 1,900 |
| Sep 30, 2024 | 11.50 | 11.50 | 11.05 | 11.05 | 10.99 | -3.32% | 3,247 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | -4.03% | 587 |
| Sep 26, 2024 | 12.00 | 12.00 | 11.16 | 11.91 | 11.85 | -0.75% | 5,308 |
| Sep 25, 2024 | 11.51 | 12.00 | 11.51 | 12.00 | 11.94 | 3.45% | 1,476 |
| Sep 24, 2024 | 11.95 | 11.97 | 11.60 | 11.60 | 11.54 | -3.09% | 3,276 |
| Sep 23, 2024 | 12.00 | 12.00 | 11.60 | 11.97 | 11.91 | -1.07% | 4,850 |
| Sep 20, 2024 | 11.10 | 12.17 | 11.00 | 12.10 | 12.04 | 9.21% | 29,228 |
| Sep 19, 2024 | 11.08 | 11.10 | 11.08 | 11.08 | 11.02 | 1.65% | 721 |
| Sep 18, 2024 | 11.09 | 11.09 | 10.90 | 10.90 | 10.85 | - | 7,354 |
| Sep 17, 2024 | 10.92 | 11.18 | 10.90 | 10.90 | 10.85 | -0.37% | 7,487 |
| Sep 16, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.89 | -0.77% | 765 |
| Sep 13, 2024 | 11.00 | 11.10 | 10.94 | 11.03 | 10.97 | -0.68% | 20,730 |
| Sep 12, 2024 | 10.99 | 11.15 | 10.99 | 11.10 | 10.99 | 1.65% | 3,363 |
| Sep 11, 2024 | 10.90 | 10.93 | 10.90 | 10.92 | 10.82 | -0.46% | 4,625 |
| Sep 10, 2024 | 10.98 | 10.98 | 10.80 | 10.97 | 10.87 | 1.11% | 3,602 |
| Sep 9, 2024 | 10.96 | 10.99 | 10.70 | 10.85 | 10.75 | 1.40% | 2,715 |
| Sep 6, 2024 | 10.70 | 10.70 | 10.68 | 10.70 | 10.60 | - | 624 |
| Sep 5, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.60 | -0.34% | 1,828 |
| Sep 4, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.63 | 1.29% | 365 |
| Sep 3, 2024 | 10.68 | 10.85 | 10.60 | 10.60 | 10.50 | -3.46% | 1,603 |
| Aug 30, 2024 | 10.81 | 10.98 | 10.80 | 10.98 | 10.88 | 1.67% | 8,968 |
| Aug 29, 2024 | 10.73 | 10.80 | 10.73 | 10.80 | 10.70 | 1.89% | 2,100 |
| Aug 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | 723 |
| Aug 27, 2024 | 10.61 | 10.65 | 10.60 | 10.60 | 10.50 | - | 507 |
| Aug 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -0.09% | 228 |
| Aug 23, 2024 | 10.58 | 10.61 | 10.58 | 10.61 | 10.51 | 1.05% | 2,391 |
| Aug 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.01% | 260 |
| Aug 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.97% | 1,805 |
| Aug 20, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.67% | 504 |
| Aug 19, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.37 | 0.67% | 574 |
| Aug 16, 2024 | 10.35 | 10.48 | 10.35 | 10.40 | 10.30 | 0.97% | 10,176 |
| Aug 15, 2024 | 10.25 | 10.35 | 10.25 | 10.30 | 10.20 | -0.48% | 1,415 |
| Aug 14, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | 0.49% | 467 |
| Aug 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | 880 |
| Aug 12, 2024 | 10.20 | 10.29 | 10.20 | 10.20 | 10.10 | - | 3,578 |
| Aug 9, 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 10.10 | - | 1,317 |
| Aug 8, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.10 | 2.00% | 732 |
| Aug 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 0.91% | 373 |
| Aug 6, 2024 | 9.80 | 10.05 | 9.80 | 9.91 | 9.82 | 1.02% | 585 |
| Aug 5, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | -2.39% | 391 |
| Aug 2, 2024 | 10.05 | 10.05 | 9.99 | 10.05 | 9.95 | -0.99% | 2,582 |
| Aug 1, 2024 | 10.02 | 10.15 | 10.02 | 10.15 | 10.05 | 1.50% | 1,430 |