First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.27
-0.01 (-0.08%)
Nov 19, 2024, 4:00 PM EST - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 159 |
| Nov 19, 2024 | 12.20 | 12.30 | 12.20 | 12.27 | 12.27 | -0.08% | 1,588 |
| Nov 18, 2024 | 12.26 | 12.40 | 12.26 | 12.28 | 12.28 | -2.95% | 2,583 |
| Nov 15, 2024 | 12.15 | 12.65 | 12.15 | 12.65 | 12.65 | 4.14% | 1,286 |
| Nov 14, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.16% | 28,753 |
| Nov 13, 2024 | 12.24 | 12.44 | 12.17 | 12.17 | 12.17 | -2.25% | 983 |
| Nov 12, 2024 | 12.17 | 12.51 | 12.02 | 12.45 | 12.45 | 2.38% | 5,043 |
| Nov 11, 2024 | 12.11 | 12.50 | 11.72 | 12.16 | 12.16 | 2.96% | 10,090 |
| Nov 8, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 272 |
| Nov 7, 2024 | 12.00 | 12.50 | 11.80 | 11.81 | 11.81 | -0.76% | 5,418 |
| Nov 6, 2024 | 12.55 | 12.55 | 11.80 | 11.90 | 11.90 | 1.28% | 9,020 |
| Nov 5, 2024 | 11.90 | 12.22 | 11.72 | 11.75 | 11.75 | 0.77% | 10,768 |
| Nov 4, 2024 | 11.60 | 11.88 | 11.21 | 11.66 | 11.66 | 0.95% | 15,042 |
| Nov 1, 2024 | 11.90 | 11.90 | 11.41 | 11.55 | 11.55 | -2.45% | 7,738 |
| Oct 31, 2024 | 11.41 | 11.86 | 11.41 | 11.84 | 11.84 | 3.77% | 8,148 |
| Oct 30, 2024 | 11.56 | 11.87 | 11.30 | 11.41 | 11.41 | 0.62% | 14,406 |
| Oct 29, 2024 | 11.35 | 11.60 | 11.34 | 11.34 | 11.34 | -0.18% | 1,538 |
| Oct 28, 2024 | 11.89 | 11.97 | 11.36 | 11.36 | 11.36 | -2.81% | 5,085 |
| Oct 25, 2024 | 11.44 | 11.79 | 11.40 | 11.69 | 11.69 | -0.09% | 9,243 |
| Oct 24, 2024 | 11.35 | 11.70 | 11.07 | 11.70 | 11.70 | 3.17% | 6,996 |
| Oct 23, 2024 | 11.32 | 11.55 | 11.30 | 11.34 | 11.34 | -0.53% | 23,888 |
| Oct 22, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 2,132 |
| Oct 21, 2024 | 11.60 | 11.63 | 11.30 | 11.50 | 11.50 | 0.88% | 4,801 |
| Oct 18, 2024 | 11.36 | 11.63 | 11.25 | 11.40 | 11.40 | -0.18% | 5,350 |
| Oct 17, 2024 | 11.70 | 11.70 | 11.42 | 11.42 | 11.42 | -1.81% | 3,739 |
| Oct 16, 2024 | 11.39 | 11.63 | 11.30 | 11.63 | 11.63 | 3.19% | 1,134 |
| Oct 15, 2024 | 11.35 | 11.97 | 11.27 | 11.27 | 11.27 | 0.18% | 572 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 449 |
| Oct 11, 2024 | 11.25 | 11.62 | 11.25 | 11.30 | 11.30 | 0.44% | 2,699 |
| Oct 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.09% | 1,413 |
| Oct 9, 2024 | 11.38 | 11.75 | 11.30 | 11.37 | 11.37 | -0.69% | 6,496 |
| Oct 8, 2024 | 11.51 | 11.68 | 11.10 | 11.45 | 11.45 | -4.16% | 14,523 |
| Oct 7, 2024 | 11.50 | 11.95 | 11.16 | 11.95 | 11.95 | 4.04% | 5,139 |
| Oct 4, 2024 | 11.49 | 11.49 | 11.33 | 11.49 | 11.49 | -0.12% | 1,889 |
| Oct 3, 2024 | 11.46 | 11.50 | 11.23 | 11.50 | 11.50 | -1.46% | 1,547 |
| Oct 2, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.78% | 287 |
| Oct 1, 2024 | 11.70 | 11.70 | 11.39 | 11.58 | 11.58 | 4.80% | 1,900 |
| Sep 30, 2024 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | -3.32% | 3,247 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -4.03% | 587 |
| Sep 26, 2024 | 12.00 | 12.00 | 11.16 | 11.91 | 11.91 | -0.75% | 5,308 |
| Sep 25, 2024 | 11.51 | 12.00 | 11.51 | 12.00 | 12.00 | 3.45% | 1,476 |
| Sep 24, 2024 | 11.95 | 11.97 | 11.60 | 11.60 | 11.60 | -3.09% | 3,276 |
| Sep 23, 2024 | 12.00 | 12.00 | 11.60 | 11.97 | 11.97 | -1.07% | 4,850 |
| Sep 20, 2024 | 11.10 | 12.17 | 11.00 | 12.10 | 12.10 | 9.21% | 29,228 |
| Sep 19, 2024 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | 1.65% | 721 |
| Sep 18, 2024 | 11.09 | 11.09 | 10.90 | 10.90 | 10.90 | - | 7,354 |
| Sep 17, 2024 | 10.92 | 11.18 | 10.90 | 10.90 | 10.90 | -0.37% | 7,487 |
| Sep 16, 2024 | 10.91 | 10.94 | 10.91 | 10.94 | 10.94 | -0.77% | 765 |
| Sep 13, 2024 | 11.00 | 11.10 | 10.94 | 11.03 | 11.03 | -0.68% | 20,730 |
| Sep 12, 2024 | 10.99 | 11.15 | 10.99 | 11.10 | 11.05 | 1.65% | 3,363 |
| Sep 11, 2024 | 10.90 | 10.93 | 10.90 | 10.92 | 10.87 | -0.46% | 4,625 |
| Sep 10, 2024 | 10.98 | 10.98 | 10.80 | 10.97 | 10.92 | 1.11% | 3,602 |
| Sep 9, 2024 | 10.96 | 10.99 | 10.70 | 10.85 | 10.80 | 1.40% | 2,715 |
| Sep 6, 2024 | 10.70 | 10.70 | 10.68 | 10.70 | 10.65 | - | 624 |
| Sep 5, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.65 | -0.34% | 1,828 |
| Sep 4, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | 1.29% | 365 |
| Sep 3, 2024 | 10.68 | 10.85 | 10.60 | 10.60 | 10.55 | -3.46% | 1,603 |
| Aug 30, 2024 | 10.81 | 10.98 | 10.80 | 10.98 | 10.93 | 1.67% | 8,968 |
| Aug 29, 2024 | 10.73 | 10.80 | 10.73 | 10.80 | 10.75 | 1.89% | 2,100 |
| Aug 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - | 723 |
| Aug 27, 2024 | 10.61 | 10.65 | 10.60 | 10.60 | 10.55 | - | 507 |
| Aug 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | -0.09% | 228 |
| Aug 23, 2024 | 10.58 | 10.61 | 10.58 | 10.61 | 10.56 | 1.05% | 2,391 |
| Aug 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.01% | 260 |
| Aug 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.97% | 1,805 |
| Aug 20, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.67% | 504 |
| Aug 19, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | 0.67% | 574 |
| Aug 16, 2024 | 10.35 | 10.48 | 10.35 | 10.40 | 10.35 | 0.97% | 10,176 |
| Aug 15, 2024 | 10.25 | 10.35 | 10.25 | 10.30 | 10.25 | -0.48% | 1,415 |
| Aug 14, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 0.49% | 467 |
| Aug 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 0.98% | 880 |
| Aug 12, 2024 | 10.20 | 10.29 | 10.20 | 10.20 | 10.15 | - | 3,578 |
| Aug 9, 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 10.15 | - | 1,317 |
| Aug 8, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.15 | 2.00% | 732 |
| Aug 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 0.91% | 373 |
| Aug 6, 2024 | 9.80 | 10.05 | 9.80 | 9.91 | 9.87 | 1.02% | 585 |
| Aug 5, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | -2.39% | 391 |
| Aug 2, 2024 | 10.05 | 10.05 | 9.99 | 10.05 | 10.01 | -0.99% | 2,582 |
| Aug 1, 2024 | 10.02 | 10.15 | 10.02 | 10.15 | 10.10 | 1.50% | 1,430 |
| Jul 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 0.50% | 443 |
| Jul 30, 2024 | 10.17 | 10.25 | 9.80 | 9.95 | 9.91 | -3.83% | 2,635 |
| Jul 29, 2024 | 10.25 | 10.38 | 10.25 | 10.35 | 10.30 | 0.94% | 710 |
| Jul 26, 2024 | 10.00 | 10.25 | 10.00 | 10.25 | 10.20 | 2.50% | 3,197 |
| Jul 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -3.29% | 1,294 |
| Jul 24, 2024 | 10.00 | 10.34 | 10.00 | 10.34 | 10.29 | 0.04% | 261 |
| Jul 23, 2024 | 10.28 | 10.34 | 10.28 | 10.34 | 10.29 | 0.64% | 981 |
| Jul 22, 2024 | 10.30 | 10.30 | 10.17 | 10.27 | 10.22 | 2.19% | 2,730 |
| Jul 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | 0.10% | 272 |
| Jul 18, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.00 | -2.81% | 594 |
| Jul 17, 2024 | 10.24 | 10.37 | 10.24 | 10.33 | 10.28 | 0.89% | 2,943 |
| Jul 16, 2024 | 9.99 | 10.24 | 9.90 | 10.24 | 10.19 | 5.02% | 17,573 |
| Jul 15, 2024 | 9.75 | 9.97 | 9.75 | 9.75 | 9.71 | -1.32% | 1,215 |
| Jul 12, 2024 | 9.51 | 9.88 | 9.51 | 9.88 | 9.84 | 5.67% | 3,736 |
| Jul 11, 2024 | 9.27 | 9.39 | 9.27 | 9.35 | 9.31 | 1.63% | 2,036 |
| Jul 10, 2024 | 9.20 | 9.27 | 9.17 | 9.20 | 9.16 | 0.20% | 4,383 |
| Jul 9, 2024 | 9.37 | 9.37 | 9.18 | 9.18 | 9.14 | -0.20% | 1,410 |
| Jul 8, 2024 | 9.25 | 9.38 | 9.10 | 9.20 | 9.16 | -1.92% | 4,821 |
| Jul 5, 2024 | 9.25 | 9.60 | 9.10 | 9.38 | 9.34 | 1.41% | 7,519 |
| Jul 3, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - | 15 |
| Jul 2, 2024 | 9.32 | 9.32 | 9.25 | 9.25 | 9.21 | -2.53% | 1,597 |