Get the Stockscreener App
10.70
0.00%
-0.0001
After Hours:
10.70
First Us Bancshares Inc Stock (FUSB) Price History
The historical daily chart and data for First Us Bancshares Inc stock (FUSB), adjusted for splits and dividends, show that the latest closing stock price as of September 06, 2024, is $10.70.
- First Us Bancshares Inc all-time high stock price is $11.19, occurred on May 14, 2024.
- The lowest First Us Bancshares Inc stock price recorded was $0.00 on January 12, 2024. Since then, First Us Bancshares Inc's stock price has risen over to $10.70 now.
- The 52-week high stock price for FUSB is $11.19, representing a 4.58% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for FUSB is $7.9501, indicating a -25.70% decrease from the current share price, occurred on October 24, 2023.
The table below shows more information about FUSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $10.70 | $10.68 | $0.02 | 624.0 | -0.00% |
| Sep 05, 2024 | $10.70 | $10.68 | $0.0201 | 1,828.0 | -0.34% |
| Sep 04, 2024 | $10.74 | $10.74 | $0.00 | 365.0 | +1.29% |
| Sep 03, 2024 | $10.85 | $10.60 | $0.25 | 1,603.0 | -3.46% |
| Aug 30, 2024 | $10.98 | $10.80 | $0.18 | 8,968.0 | +1.67% |
| Aug 29, 2024 | $10.80 | $10.73 | $0.0701 | 2,100.0 | +1.89% |
| Aug 28, 2024 | $10.60 | $10.60 | $0.00 | 723.0 | +0.00% |
| Aug 27, 2024 | $10.65 | $10.60 | $0.0533 | 507.0 | +0.00% |
| Aug 26, 2024 | $10.60 | $10.60 | $0.00 | 228.0 | -0.09% |
| Aug 23, 2024 | $10.61 | $10.58 | $0.03 | 2,391.0 | +1.05% |
| Aug 22, 2024 | $10.50 | $10.50 | $0.00 | 260.0 | -0.01% |
| Aug 21, 2024 | $10.50 | $10.50 | $0.0014 | 1,805.0 | +0.97% |
| Aug 20, 2024 | $10.40 | $10.40 | $0.00 | 504.0 | -0.67% |
| Aug 19, 2024 | $10.47 | $10.47 | $0.00 | 574.0 | +0.67% |
| Aug 16, 2024 | $10.48 | $10.35 | $0.13 | 10,176.0 | +0.97% |
| Aug 15, 2024 | $10.35 | $10.25 | $0.10 | 1,415.0 | -0.48% |
| Aug 14, 2024 | $10.35 | $10.35 | $0.00 | 467.0 | +0.49% |
| Aug 13, 2024 | $10.30 | $10.30 | $0.00 | 880.0 | +0.98% |
| Aug 12, 2024 | $10.29 | $10.20 | $0.0931 | 3,578.0 | +0.00% |
| Aug 09, 2024 | $10.20 | $10.06 | $0.1386 | 1,317.0 | +0.00% |
| Aug 08, 2024 | $10.20 | $10.19 | $0.0133 | 732.0 | +2.00% |
First Us Bancshares Inc Stock (FUSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Us Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Us Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Us Bancshares Inc Stock (FUSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $10.85 | $10.60 | $0.25 | 5,044.0 | -2.55% |
| Aug, 2024 | $10.98 | $9.80 | $1.18 | 41,986.0 | +9.80% |
| Jul, 2024 | $10.38 | $9.10 | $1.28 | 62,122.0 | +8.11% |
| Jun, 2024 | $11.00 | $8.75 | $2.25 | 137,024.0 | -8.23% |
| May, 2024 | $11.19 | $9.63 | $1.56 | 176,365.0 | -2.51% |
| Apr, 2024 | $10.36 | $8.84 | $1.52 | 55,311.0 | +11.66% |
| Mar, 2024 | $10.44 | $8.66 | $1.78 | 83,552.0 | -5.41% |
| Feb, 2024 | $10.48 | $9.62 | $0.8591 | 75,946.0 | -1.21% |
| Jan, 2024 | $10.71 | $9.62 | $1.09 | 66,919.0 | -3.88% |
First Us Bancshares Inc Stock (FUSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.44 | $9.15 | $1.29 | 277,240.0 | +12.68% |
| Nov, 2023 | $9.40 | $8.31 | $1.09 | 58,292.0 | +7.65% |
| Oct, 2023 | $8.75 | $7.95 | $0.7999 | 106,611.0 | -0.59% |
| Sep, 2023 | $8.77 | $8.45 | $0.32 | 76,088.0 | +0.00% |
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):