First US Bancshares, Inc. - Common Stock (FUSB)

15.75
-0.75 (-4.55%)
NASDAQ · Last Trade: Oct 5th, 6:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First US Bancshares, Inc. - Common Stock (FUSB)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202616.5516.5515.7515.755,18915.75
10/02/202616.6516.6516.4516.502,98616.50
10/01/202616.7516.7516.4516.492,93616.49
9/30/202616.4516.6016.4516.493,64116.49
9/29/202616.6016.6016.4516.553,69116.55
9/28/202616.5816.6016.4016.458,81916.45
9/25/202616.4216.5716.4016.4447,95116.44
9/24/202616.4816.6016.4016.4514,04216.45
9/23/202616.4716.6016.4616.462,48116.46
9/22/202616.4016.5116.2516.513,28116.51
9/21/202616.4216.5115.4716.277,48216.27
9/18/202616.4616.4916.4516.4512,70616.45
9/17/202616.4716.4916.4216.455,34916.45
9/16/202616.5016.6116.4516.453,02316.45
9/15/202616.4716.5116.4716.4880716.48
9/14/202616.7216.7216.7216.721,05216.72
9/11/202616.5116.9916.4816.997,64516.99
9/10/202616.7016.7016.4616.465,79116.39
9/09/202616.5016.7016.4816.702,85916.63
9/08/202616.4816.5816.4716.472,07816.40
9/04/202616.4916.7716.4016.4824,49816.41
9/03/202616.4016.7316.4016.553,85116.48
9/02/202616.5916.6116.4016.452,66216.38
9/01/202616.4016.5016.3616.409,84816.33
8/31/202616.5516.5516.3516.405,65916.33
8/28/202616.4916.4916.3516.383,95116.31
8/27/202616.3816.4516.3516.354,41016.28
8/26/202616.3916.4916.3516.491,74216.42
8/25/202616.6016.6016.3916.511,12716.44
8/24/202616.4416.6016.0816.60342,51916.53
8/21/202616.4116.4416.1116.248,42516.17
8/20/202616.4516.5416.3016.45306,69416.38
8/19/202616.7416.7416.4016.422,82616.35
8/18/202616.4916.7216.4516.723,14416.65
8/17/202616.4416.4916.4016.493,36316.42
8/14/202616.4616.5016.4316.4628,10716.39
8/13/202616.7716.7716.4816.481,42016.40
8/12/202616.4516.4516.4516.451,95016.38
8/11/202616.6016.6116.4516.452,63316.38
8/10/202616.4416.7416.4416.602,34216.53
8/07/202616.5016.5016.4816.502,10816.43
8/06/202616.4516.7016.4516.702,60416.63
8/05/202616.3516.6816.3016.683,18216.61
8/04/202616.6816.6816.1616.167,26116.09
8/03/202616.6716.7616.6416.761,59416.69
7/31/202616.5316.7016.4616.5098916.43
7/30/202616.4816.8316.4816.833,28416.76
7/29/202616.5016.6016.4516.502,79716.43
7/28/202616.5116.6815.8016.5011,46316.43
7/27/202616.4916.7516.4516.734,26616.66
7/24/202616.5016.9915.7616.4531,28016.38
7/23/202616.4016.4116.3916.415,22816.34
7/22/202616.4516.5216.4516.4510,36116.38
7/21/202616.5016.5016.4916.502,37716.43
7/20/202616.6016.7516.4016.507,40716.43
7/17/202616.5416.7416.5016.502,09716.43
7/16/202616.5716.5716.5516.551,00116.48
7/15/202616.7016.7016.5116.511,01116.44
7/14/202616.7316.7316.5116.5170116.44
7/13/202616.9416.9816.5116.5691316.49
7/10/202616.5716.6216.5116.5183616.44
7/09/202616.5416.9716.5216.971,19816.90
7/08/202616.9916.9916.7516.953,09716.88
7/07/202616.5116.5116.5116.5176616.44
7/06/202616.6016.6016.5016.531,58316.46