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

16.42
-0.30 (-1.79%)
NASDAQ· Last Trade: Aug 19th, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202616.4916.7216.4516.723,14416.72
8/17/202616.4416.4916.4016.493,36316.49
8/14/202616.4616.5016.4316.4628,10716.46
8/13/202616.7716.7716.4816.481,42016.48
8/12/202616.4516.4516.4516.451,95016.45
8/11/202616.6016.6116.4516.452,63316.45
8/10/202616.4416.7416.4416.602,34216.60
8/07/202616.5016.5016.4816.502,10816.50
8/06/202616.4516.7016.4516.702,60416.70
8/05/202616.3516.6816.3016.683,18216.68
8/04/202616.6816.6816.1616.167,26116.16
8/03/202616.6716.7616.6416.761,59416.76
7/31/202616.5316.7016.4616.5098916.50
7/30/202616.4816.8316.4816.833,28416.83
7/29/202616.5016.6016.4516.502,79716.50
7/28/202616.5116.6815.8016.5011,46316.50
7/27/202616.4916.7516.4516.734,26616.73
7/24/202616.5016.9915.7616.4531,28016.45
7/23/202616.4016.4116.3916.415,22816.41
7/22/202616.4516.5216.4516.4510,36116.45
7/21/202616.5016.5016.4916.502,37716.50
7/20/202616.6016.7516.4016.507,40716.50
7/17/202616.5416.7416.5016.502,09716.50
7/16/202616.5716.5716.5516.551,00116.55
7/15/202616.7016.7016.5116.511,01116.51
7/14/202616.7316.7316.5116.5170116.51
7/13/202616.9416.9816.5116.5691316.56
7/10/202616.5716.6216.5116.5183616.51
7/09/202616.5416.9716.5216.971,19816.97
7/08/202616.9916.9916.7516.953,09716.95
7/07/202616.5116.5116.5116.5176616.51
7/06/202616.6016.6016.5016.531,58316.53
7/01/202616.550.0016.5516.5032716.50
6/30/202616.7516.9516.5516.551,73316.55
6/29/202616.7016.9816.7016.983,72016.98
6/26/202616.4216.7516.4216.755,75016.75
6/25/202616.3716.4016.3016.353,37216.35
6/24/202616.3016.4916.2716.325,19816.32
6/23/202616.4616.4916.2516.493,06116.49
6/22/202616.2516.2516.2016.2087516.20
6/18/202616.2116.5016.2116.504,33916.50
6/17/202616.2516.4316.1516.431,11516.43
6/16/202616.3016.3016.2016.251,76016.25
6/15/202616.1716.3016.1516.182,71516.18
6/12/202616.2316.2316.1716.172,37716.17
6/11/202616.2916.4916.2716.303,59216.23
6/10/202616.3016.3916.1916.302,51416.23
6/09/202615.9516.4515.9516.453,75916.38
6/08/202615.9015.9015.9015.9071615.83
6/05/202615.9116.1615.9116.1674916.09
6/03/202616.000.0016.1916.1926716.12
6/02/202616.0016.0016.0016.0032015.93
6/01/202615.9916.1915.9916.186,83816.11
5/29/20260.0016.0015.8516.0056,33015.93
5/28/202616.0016.0015.7515.7511,92515.68
5/27/202616.0016.0015.9516.0068415.93
5/26/202615.9516.0015.8916.001,25715.93
5/22/202615.9016.0515.8915.9010,68615.83
5/21/202615.9915.9915.8615.981,04915.92
5/20/202615.9515.9515.8515.8554015.78
5/19/202616.1016.1016.1016.1031516.03