12.50
1.13%
0.14
After Hours:
12.50
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 February 04, 2025, is $12.50.
- First Us Bancshares Inc all-time high stock price is $14.30, occurred on December 04, 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 $12.50 now.
- The 52-week high stock price for FUSB is $14.30, representing a 14.40% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FUSB is $8.66, indicating a -30.72% decrease from the current share price, occurred on March 18, 2024.
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 |
---|---|---|---|---|---|
Feb 04, 2025 | $12.50 | $12.50 | $0.00 | 272.0 | +1.13% |
Feb 03, 2025 | $12.65 | $12.25 | $0.3982 | 3,649.0 | +0.49% |
Jan 31, 2025 | $12.79 | $12.30 | $0.49 | 2,902.0 | -3.91% |
Jan 30, 2025 | $12.80 | $12.80 | $0.00 | 877.0 | +4.40% |
Jan 29, 2025 | $12.74 | $12.26 | $0.48 | 428.0 | -3.84% |
Jan 28, 2025 | $12.80 | $12.75 | $0.05 | 252.0 | +2.08% |
Jan 27, 2025 | $12.49 | $12.25 | $0.24 | 805.0 | -0.08% |
Jan 24, 2025 | $12.50 | $12.20 | $0.30 | 3,416.0 | +2.04% |
Jan 23, 2025 | $12.75 | $12.20 | $0.55 | 2,467.0 | -6.42% |
Jan 22, 2025 | $13.09 | $12.72 | $0.37 | 900.0 | +0.77% |
Jan 21, 2025 | $12.99 | $12.66 | $0.33 | 1,369.0 | +5.27% |
Jan 17, 2025 | $12.34 | $12.34 | $0.00 | 582.0 | -4.78% |
Jan 16, 2025 | $13.00 | $12.63 | $0.37 | 1,368.0 | +1.25% |
Jan 15, 2025 | $12.80 | $12.29 | $0.51 | 1,503.0 | -1.39% |
Jan 14, 2025 | $12.98 | $12.62 | $0.36 | 2,666.0 | +6.22% |
Jan 13, 2025 | $12.98 | $12.22 | $0.76 | 880.0 | -4.66% |
Jan 10, 2025 | $12.82 | $12.70 | $0.1176 | 1,435.0 | +5.65% |
Jan 08, 2025 | $12.32 | $11.55 | $0.77 | 1,366.0 | -6.02% |
Jan 07, 2025 | $12.91 | $12.19 | $0.7151 | 1,289.0 | +7.32% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Feb, 2025 | $12.65 | $12.25 | $0.3982 | 4,193.0 | +1.63% |
Jan, 2025 | $13.09 | $11.55 | $1.54 | 33,523.0 | -2.30% |
First Us Bancshares Inc Stock (FUSB) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $14.30 | $12.36 | $1.94 | 80,392.0 | -6.23% |
Nov, 2024 | $13.49 | $11.21 | $2.28 | 137,019.0 | +13.94% |
Oct, 2024 | $11.97 | $11.07 | $0.90 | 123,012.0 | +7.15% |
Sep, 2024 | $12.17 | $10.60 | $1.57 | 94,436.0 | +0.64% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):