First US Bancshares, Inc. (FUSB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 2,100 |
| 03 May 2024 | 10.48 | 10.49 | 10.40 | 10.40 | 10.40 | 12,600 |
| 02 May 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 5,200 |
| 01 May 2024 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | 3,000 |
| 30 Apr 2024 | 10.25 | 10.34 | 10.25 | 10.34 | 10.34 | 1,300 |
| 29 Apr 2024 | 9.98 | 10.12 | 9.98 | 10.12 | 10.12 | 1,100 |
| 26 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 25 Apr 2024 | 9.79 | 10.23 | 9.79 | 9.87 | 9.87 | 5,100 |
| 24 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 23 Apr 2024 | 9.55 | 9.77 | 9.51 | 9.77 | 9.77 | 1,500 |
| 22 Apr 2024 | 9.55 | 9.58 | 9.55 | 9.58 | 9.58 | 700 |
| 19 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| 18 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Apr 2024 | 9.56 | 9.60 | 9.50 | 9.60 | 9.60 | 3,400 |
| 16 Apr 2024 | 9.65 | 9.69 | 9.59 | 9.59 | 9.59 | 2,800 |
| 15 Apr 2024 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | 800 |
| 12 Apr 2024 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 500 |
| 11 Apr 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 400 |
| 10 Apr 2024 | 9.55 | 9.57 | 9.55 | 9.55 | 9.55 | 2,500 |
| 09 Apr 2024 | 9.55 | 9.85 | 9.55 | 9.57 | 9.57 | 4,600 |
| 08 Apr 2024 | 9.85 | 9.85 | 9.50 | 9.52 | 9.52 | 1,900 |
| 05 Apr 2024 | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | 3,700 |
| 04 Apr 2024 | 9.35 | 9.89 | 9.35 | 9.79 | 9.79 | 1,300 |
| 03 Apr 2024 | 9.23 | 10.04 | 9.23 | 9.80 | 9.80 | 13,100 |
| 02 Apr 2024 | 9.25 | 9.29 | 8.92 | 9.24 | 9.24 | 3,700 |
| 01 Apr 2024 | 9.30 | 10.36 | 8.84 | 8.84 | 8.84 | 6,500 |
| 28 Mar 2024 | 9.00 | 9.26 | 9.00 | 9.26 | 9.26 | 400 |
| 27 Mar 2024 | 9.00 | 9.14 | 8.80 | 9.14 | 9.14 | 3,100 |
| 26 Mar 2024 | 9.26 | 9.41 | 8.86 | 9.15 | 9.15 | 6,100 |
| 25 Mar 2024 | 9.26 | 9.47 | 9.24 | 9.24 | 9.24 | 900 |
| 22 Mar 2024 | 9.22 | 9.65 | 9.22 | 9.65 | 9.65 | 6,600 |
| 21 Mar 2024 | 9.73 | 9.73 | 9.22 | 9.22 | 9.22 | 400 |
| 20 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| 19 Mar 2024 | 8.70 | 9.45 | 8.70 | 8.82 | 8.82 | 13,500 |
| 18 Mar 2024 | 9.68 | 9.68 | 8.66 | 8.66 | 8.66 | 7,300 |
| 15 Mar 2024 | 9.26 | 9.35 | 9.26 | 9.26 | 9.26 | 10,800 |
| 14 Mar 2024 | 9.57 | 9.86 | 9.28 | 9.28 | 9.28 | 6,100 |
| 13 Mar 2024 | 9.94 | 9.94 | 9.57 | 9.57 | 9.57 | 5,400 |
| 12 Mar 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 1,900 |
| 11 Mar 2024 | 9.99 | 10.37 | 9.84 | 9.84 | 9.84 | 4,400 |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 07 Mar 2024 | 9.97 | 10.18 | 9.83 | 10.00 | 10.00 | 5,900 |
| 07 Mar 2024 | 0.05 Dividend | |||||
| 06 Mar 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.33 | 1,600 |
| 05 Mar 2024 | 9.95 | 10.08 | 9.95 | 10.08 | 10.03 | 2,300 |
| 04 Mar 2024 | 9.81 | 10.44 | 9.80 | 10.44 | 10.39 | 4,300 |
| 01 Mar 2024 | 9.75 | 10.15 | 9.75 | 9.98 | 9.93 | 2,400 |
| 29 Feb 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.74 | 1,000 |
| 28 Feb 2024 | 9.91 | 10.11 | 9.91 | 10.08 | 10.03 | 8,300 |
| 27 Feb 2024 | 9.99 | 10.39 | 9.86 | 9.86 | 9.81 | 2,400 |
| 26 Feb 2024 | 10.45 | 10.45 | 9.83 | 10.39 | 10.34 | 2,500 |
| 23 Feb 2024 | 10.19 | 10.45 | 10.19 | 10.40 | 10.35 | 7,400 |
| 22 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 200 |
| 21 Feb 2024 | 9.92 | 10.40 | 9.92 | 10.35 | 10.30 | 2,000 |
| 20 Feb 2024 | 10.30 | 10.48 | 9.62 | 10.35 | 10.30 | 6,800 |
| 16 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| 14 Feb 2024 | 10.45 | 10.45 | 10.07 | 10.15 | 10.10 | 16,200 |
| 13 Feb 2024 | 10.46 | 10.46 | 10.40 | 10.40 | 10.35 | 10,200 |
| 12 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 400 |
| 09 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | 300 |
| 08 Feb 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.35 | 7,200 |
| 07 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 300 |
| 06 Feb 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.40 | 500 |
| 05 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 700 |
| 02 Feb 2024 | 10.34 | 10.42 | 10.32 | 10.36 | 10.31 | 9,200 |
| 01 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 400 |
| 31 Jan 2024 | 10.12 | 10.12 | 9.91 | 9.91 | 9.86 | 300 |
| 30 Jan 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.86 | 400 |
| 29 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| 26 Jan 2024 | 9.62 | 9.94 | 9.62 | 9.83 | 9.78 | 6,200 |
| 25 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 300 |
| 24 Jan 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.61 | 1,300 |
| 23 Jan 2024 | 9.79 | 9.79 | 9.67 | 9.67 | 9.62 | 1,900 |
| 22 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 900 |
| 19 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| 18 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| 17 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 400 |
| 16 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 600 |
| 12 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | 300 |
| 11 Jan 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.78 | 1,600 |
| 10 Jan 2024 | 9.76 | 9.76 | 9.67 | 9.67 | 9.62 | 500 |
| 09 Jan 2024 | 9.90 | 10.09 | 9.79 | 9.79 | 9.74 | 1,200 |
| 08 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 400 |
| 05 Jan 2024 | 9.85 | 10.04 | 9.81 | 10.04 | 9.99 | 24,900 |
| 04 Jan 2024 | 10.47 | 10.47 | 10.03 | 10.24 | 10.19 | 15,500 |
| 03 Jan 2024 | 10.41 | 10.48 | 10.40 | 10.48 | 10.43 | 1,200 |
| 02 Jan 2024 | 10.71 | 10.71 | 10.31 | 10.67 | 10.62 | 9,300 |
| 29 Dec 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.26 | 800 |
| 28 Dec 2023 | 10.30 | 10.41 | 10.30 | 10.31 | 10.26 | 1,300 |
| 27 Dec 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 10.24 | 12,900 |
| 26 Dec 2023 | 10.23 | 10.44 | 10.23 | 10.30 | 10.25 | 194,700 |
| 22 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 300 |
| 21 Dec 2023 | 10.21 | 10.21 | 10.07 | 10.21 | 10.16 | 500 |
| 20 Dec 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 500 |
| 19 Dec 2023 | 10.00 | 10.05 | 9.99 | 10.05 | 10.00 | 4,200 |
| 18 Dec 2023 | 9.93 | 10.09 | 9.86 | 10.09 | 10.04 | 1,100 |
| 15 Dec 2023 | 9.63 | 10.44 | 9.62 | 10.44 | 10.39 | 19,300 |
| 14 Dec 2023 | 9.51 | 9.70 | 9.49 | 9.70 | 9.65 | 1,200 |
| 13 Dec 2023 | 9.35 | 9.61 | 9.30 | 9.61 | 9.56 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.