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

16.55
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 8:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/18/202616.0916.0915.9515.951,48115.88
5/15/202615.9916.0015.9516.003,45715.93
5/14/202615.9016.1915.8016.155,66216.08
5/13/202615.9016.0015.8015.902,52715.83
5/12/202615.8516.2015.7516.001,88315.93
5/11/202615.8815.8815.8815.8857715.81
5/08/202616.1916.1915.9515.9518,02015.88
5/07/202616.0016.1915.9716.194,80416.12
5/06/202615.9515.9515.9515.951,00415.88
5/05/202615.9215.9215.9015.902,51615.83
5/04/202616.0016.0715.9516.003,84015.93
4/30/202616.290.0016.5016.5010416.43
4/29/202616.2516.2916.2416.292,96716.22
4/28/202615.9815.9915.7515.9983115.92
4/27/202616.2016.2515.3415.6921,48715.62
4/24/202615.8515.8515.5015.5113,05515.44
4/23/202615.9315.9315.9115.9155315.84
4/22/202615.9716.1815.9716.1840616.11
4/21/202615.7915.8515.7915.851,28615.78
4/20/202616.0016.0715.7215.724,37315.65