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

16.50
+0.07 (0.43%)
NASDAQ· Last Trade: Jun 21st, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202616.3016.3916.1916.302,51416.30
6/09/202615.9516.4515.9516.453,75916.45
6/08/202615.9015.9015.9015.9071615.90
6/05/202615.9116.1615.9116.1674916.16
6/03/202616.000.0016.1916.1926716.19
6/02/202616.0016.0016.0016.0032016.00
6/01/202615.9916.1915.9916.186,83816.18
5/29/20260.0016.0015.8516.0056,33016.00
5/28/202616.0016.0015.7515.7511,92515.75
5/27/202616.0016.0015.9516.0068416.00
5/26/202615.9516.0015.8916.001,25716.00
5/22/202615.9016.0515.8915.9010,68615.90
5/21/202615.9915.9915.8615.981,04915.98
5/20/202615.9515.9515.8515.8554015.85
5/19/202616.1016.1016.1016.1031516.10
5/18/202616.0916.0915.9515.951,48115.95
5/15/202615.9916.0015.9516.003,45716.00
5/14/202615.9016.1915.8016.155,66216.15
5/13/202615.9016.0015.8015.902,52715.90
5/12/202615.8516.2015.7516.001,88316.00
5/11/202615.8815.8815.8815.8857715.88
5/08/202616.1916.1915.9515.9518,02015.95
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