Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

16.19
+0.00 (0.00%)
NASDAQ · Last Trade: May 8th, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/07/202616.0016.1915.9716.194,80416.19
5/06/202615.9515.9515.9515.951,00415.95
5/05/202615.9215.9215.9015.902,51615.90
5/04/202616.0016.0715.9516.003,84016.00
4/30/202616.290.0016.5016.5010416.50
4/29/202616.2516.2916.2416.292,96716.29
4/28/202615.9815.9915.7515.9983115.99
4/27/202616.2016.2515.3415.6921,48715.69
4/24/202615.8515.8515.5015.5113,05515.51
4/23/202615.9315.9315.9115.9155315.91
4/22/202615.9716.1815.9716.1840616.18
4/21/202615.7915.8515.7915.851,28615.85
4/20/202616.0016.0715.7215.724,37315.72
4/16/202616.040.0016.0416.0030916.00
4/15/202615.7216.0415.7016.044,43216.04
4/14/202615.6315.8715.6315.873,85115.87
4/13/202615.5915.6515.5915.6065015.60
4/10/202615.6415.6515.5915.6517,33815.65
4/09/202615.5215.6515.5215.6512,28315.65
4/08/202615.4915.5215.4615.504,18215.50
4/07/202615.5215.5215.4415.483,85615.48
4/06/202615.4815.5415.4215.523,57215.52
4/02/202615.3115.5415.3115.4022,18915.40
4/01/202615.3215.5015.3215.4913,32015.49
3/31/202615.3815.3815.3015.301,40315.30
3/30/202615.2715.4015.2715.3812,34515.38
3/27/202615.4615.4615.3515.4011,05815.40
3/26/202615.1115.4515.1015.456,04315.45
3/25/202615.2815.2815.2015.251,03215.25
3/24/202615.2615.2815.0815.081,68415.08
3/23/202615.0015.3015.0015.283,36015.28
3/20/202615.4815.4814.7114.7132,11114.71
3/19/202615.1015.3615.1015.258,60515.25
3/18/202615.0015.4915.0015.001,82515.00
3/17/202614.8015.2014.8015.1011,75115.10
3/16/202614.8714.8714.8014.811,70714.81
3/13/202614.8514.9714.8514.978,80014.97
3/12/202614.8215.0014.7515.006,73514.93
3/11/202615.0015.0015.0015.0047514.93
3/10/202614.9014.9014.9014.9051414.83
3/09/202614.8014.8514.8014.801,27514.73
3/06/202614.8015.1014.8015.038,90814.96
3/05/202614.8014.8014.8014.8029714.73
3/04/202615.0415.0414.8014.866,03314.79
3/03/202614.7515.4514.7014.803,43214.73
3/02/202615.1415.2014.8514.857,77414.78
2/27/202615.1515.4915.1515.2811,57415.21
2/26/202615.1115.4215.1115.425,30115.35
2/25/202615.0315.2615.0315.262,40615.18
2/24/202615.1815.1815.1815.1847415.10
2/23/202615.1315.1315.0015.003,97014.93
2/20/202615.2415.3515.2415.2518,56815.18
2/19/202615.2015.3515.1415.353,46515.28
2/18/202614.9015.2914.9015.295,58715.22
2/17/202615.1615.1614.9515.0011,93614.93
2/13/202615.3015.5013.7815.3745,25215.30
2/12/202615.7015.7315.5015.656,64515.58
2/11/202615.6515.7115.5015.704,19615.63
2/10/202615.7815.7815.5215.521,99015.45
2/09/202615.5515.6415.5515.641,95015.57