Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

First US Bancshares (FUSB) Historical Prices

FUSB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.5016.5016.5016.5016.50-0.66%1,9860.12
Oct 29, 202616.5016.6116.5016.6116.61+0.67%8940.05
Oct 28, 202616.5016.6016.5016.5016.50+0.00%1,4950.09
Oct 27, 202616.5016.5916.5016.5016.50-0.60%2,4210.15
Oct 26, 202616.6516.6516.5116.6016.60-0.60%1,3550.08
Oct 23, 202616.4116.7016.4016.7016.70+0.06%4,5970.28
Oct 22, 202616.4016.7416.4016.6916.69+2.08%7,7760.47
Oct 21, 202616.5016.6516.3516.3516.35-0.30%3,0000.18
Oct 20, 202616.4516.5016.3716.4016.40+0.31%5,8190.34
Oct 19, 202616.4016.4016.3516.3516.35-0.79%1,6730.10
Oct 16, 202616.4316.5116.4316.4816.48+0.18%14,1880.84
Oct 15, 202616.3916.4516.3916.4516.45+0.30%2,0720.12
Oct 14, 202616.4016.4016.4016.4016.40-0.67%9350.06
Oct 13, 202616.7416.7416.4016.5116.51+0.49%2,4090.14
Oct 12, 202616.4516.4516.3516.4316.43+0.18%9,6490.57
Oct 09, 202616.4516.4516.4016.4016.40-0.73%27,8331.70
Oct 08, 202616.2516.5216.2516.5216.52+1.35%2,5020.15
Oct 07, 202616.3516.3516.2516.3016.30+0.00%20,0851.25
Oct 06, 202616.2516.3016.1516.3016.30+3.49%2,1560.13
Oct 05, 202616.5516.5515.7515.7515.75-4.55%5,1880.32
Oct 02, 202616.6516.6516.4516.5016.50+0.06%2,9850.19
Oct 01, 202616.7516.7516.4516.4916.49+0.00%2,9350.18
Sep 30, 202616.4516.6016.4516.4916.49-0.36%3,6400.23
Sep 29, 202616.6016.6016.4516.5516.55+0.61%3,6900.23
Sep 28, 202616.5816.6016.4016.4516.45+0.06%8,8180.56
Sep 25, 202616.4216.5816.4016.4416.44-0.06%47,9503.20
Sep 24, 202616.4816.6016.4016.4516.45-0.06%14,0420.95
Sep 23, 202616.4716.6016.4616.4616.46-0.30%2,4800.17
Sep 22, 202616.4016.5116.2516.5116.51+1.48%3,2810.22
Sep 21, 202616.4216.5115.4716.2716.27-1.09%7,4820.50
Sep 18, 202616.4616.4916.4516.4516.45+0.00%12,7050.86
Sep 17, 202616.4716.4916.4216.4516.45+0.00%5,3480.37
Sep 16, 202616.5016.6116.4516.4516.45-0.21%3,0220.21
Sep 15, 202616.4716.5116.4716.4916.49-1.41%8060.06
Sep 14, 202616.7216.7216.7216.7216.72-1.59%1,0510.07
Sep 11, 202616.5116.9916.4816.9916.99+3.66%7,6440.53
Sep 10, 202616.7016.7016.4616.4616.39-1.43%5,7910.40
Sep 09, 202616.5016.7016.4816.7016.63+1.40%2,8600.20
Sep 08, 202616.4816.5816.4716.4716.40-0.06%2,0770.14
Sep 07, 202616.4916.7716.4016.4816.41+0.00%00.00
Sep 04, 202616.4916.7716.4016.4816.41-0.42%24,4971.72
Sep 03, 202616.4016.7316.4016.5516.48+0.60%3,8510.27
Sep 02, 202616.5916.6116.4016.4516.38+0.31%2,6620.19
Sep 01, 202616.4016.5116.3616.4016.33+0.00%9,8470.70
Aug 31, 202616.5516.5616.3516.4016.33+0.12%5,6580.41
Aug 28, 202616.4916.4916.3516.3816.31+0.18%3,9500.29
Aug 27, 202616.3816.4516.3516.3516.28-0.85%4,4090.32
Aug 26, 202616.3916.4916.3516.4916.42-0.12%1,7430.12
Aug 25, 202616.6016.6016.3916.5116.44-0.54%1,1260.08
Aug 24, 202616.4416.6016.0816.6016.53+2.22%342,52036.08