Free Trial

First US Bancshares (FUSB) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FUSB Stock Alerts
$11.00
+0.35 (+3.29%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

First US Bancshares Stock Price Performance

5 Day
Performance
+5.57%
1 Month
Performance
+10.00%
3 Month
Performance
+5.77%
6 Month
Performance
+28.65%
Year-To-Date
Performance
+6.69%
1 Year
Performance
+55.37%
Receive FUSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First US Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FUSB Stock Chart for Sunday, May, 12, 2024

FUSB Chart by TradingView

First US Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.65$11.00
+3.29%		$11.00$10.7013,116 shs$63.66 million
05/09/2024$10.50$10.65
+1.43%		$10.65$10.65842 shs$61.63 million
05/08/2024$10.42$10.50
+0.77%		$10.65$10.401,807 shs$60.80 million
05/07/2024$10.40$10.42
+0.19%		$10.42$10.421,611 shs$60.33 million
05/06/2024$10.40$10.40$10.50$10.402,084 shs$60.22 million
05/03/2024$10.45$10.40
-0.48%		$10.49$10.4012,621 shs$60.22 million
05/02/2024$10.25$10.45
+1.95%		$10.45$10.255,241 shs$60.51 million
05/01/2024$10.34$10.25
-0.87%		$10.35$10.253,000 shs$59.35 million
04/30/2024$10.12$10.34
+2.22%		$10.34$10.251,336 shs$59.87 million
04/29/2024$9.87$10.12
+2.48%		$10.12$9.981,146 shs$58.54 million
04/26/2024$10.00$9.87
-1.30%		$9.87$9.8728 shs$57.15 million
04/25/2024$9.77$10.00
+2.36%		$10.23$9.765,145 shs$57.90 million
04/24/2024$9.60$9.77
+1.77%		$9.77$9.7727 shs$56.54 million
04/23/2024$9.58$9.60
+0.22%		$9.77$9.551,533 shs$55.58 million
04/22/2024$9.55$9.58
+0.30%		$9.58$9.55698 shs$55.46 million
04/19/2024$9.60$9.55
-0.52%		$9.55$9.55484 shs$55.30 million
04/18/2024$9.60$9.60$9.60$9.60140 shs$55.58 million
04/17/2024$9.59$9.60
+0.10%		$9.60$9.503,368 shs$55.58 million
04/16/2024$9.98$9.59
-3.91%		$9.69$9.592,830 shs$55.53 million
04/15/2024$10.00$9.98
-0.20%		$9.98$9.65847 shs$57.78 million
04/12/2024$9.89$10.00
+1.11%		$10.00$9.63507 shs$57.90 million
04/11/2024$9.55$9.89
+3.56%		$9.89$9.87439 shs$57.23 million
04/10/2024$9.57$9.55
-0.21%		$9.57$9.552,488 shs$55.27 million
04/09/2024$9.52$9.57
+0.53%		$9.85$9.554,556 shs$55.41 million
04/08/2024$9.85$9.52
-3.35%		$9.85$9.501,873 shs$55.12 million
04/05/2024$9.79$9.85
+0.61%		$9.85$9.663,654 shs$57.00 million
04/04/2024$9.80$9.79
-0.10%		$9.89$9.351,322 shs$56.68 million
04/03/2024$9.24$9.80
+6.06%		$10.04$9.2313,093 shs$56.74 million
04/02/2024$8.84$9.24
+4.52%		$9.29$8.923,703 shs$53.50 million
04/01/2024$9.26$8.84
-4.54%		$10.36$8.846,536 shs$51.18 million
03/29/2024$9.26$9.26$9.26$9.00442 shs$53.62 million
03/28/2024$9.14$9.26
+1.31%		$9.26$9.00442 shs$53.62 million
03/27/2024$9.15$9.14
-0.11%		$9.14$8.803,060 shs$52.92 million
03/26/2024$9.24$9.15
-0.97%		$9.39$8.866,077 shs$52.98 million
03/25/2024$9.65$9.24
-4.25%		$9.47$9.24890 shs$53.47 million
03/22/2024$9.22$10.00
+8.46%		$10.00$9.226,574 shs$57.90 million
03/21/2024$9.01$9.22
+2.33%		$9.73$9.22385 shs$53.38 million
03/20/2024$8.82$9.01
+2.15%		$9.01$9.01303 shs$52.14 million
03/19/2024$8.66$8.82
+1.85%		$9.45$8.7013,504 shs$51.07 million
03/18/2024$9.26$8.66
-6.48%		$9.68$8.667,312 shs$50.83 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$9.28$9.26
-0.22%		$9.35$9.2610,829 shs$54.36 million
03/14/2024$9.57$9.28
-3.03%		$9.86$9.286,093 shs$54.47 million
03/13/2024$9.80$9.57
-2.35%		$9.94$9.575,360 shs$56.18 million
03/12/2024$9.84$9.80
-0.41%		$9.95$9.801,912 shs$57.53 million
03/11/2024$10.00$9.84
-1.60%		$10.37$9.844,378 shs$57.81 million
03/08/2024$10.00$10.00$10.00$10.001,039 shs$58.70 million
03/07/2024$10.38$10.00
-3.66%		$10.18$9.835,870 shs$58.70 million
03/06/2024$10.08$10.38
+2.98%		$10.40$10.381,564 shs$60.98 million
03/05/2024$10.44$10.08
-3.45%		$10.08$9.952,329 shs$59.17 million
03/04/2024$9.98$10.44
+4.61%		$10.44$9.814,324 shs$61.28 million
03/01/2024$9.79$9.98
+1.94%		$10.15$9.752,357 shs$57.51 million
02/29/2024$10.08$9.79
-2.88%		$10.00$9.79961 shs$57.47 million
02/28/2024$9.86$10.08
+2.23%		$10.11$9.918,333 shs$59.17 million
02/27/2024$10.39$9.86
-5.10%		$10.39$9.862,414 shs$57.88 million
02/26/2024$10.40$10.39
-0.10%		$10.45$9.832,541 shs$60.99 million
02/23/2024$10.38$10.40
+0.19%		$10.45$10.197,355 shs$61.05 million
02/22/2024$10.35$10.38
+0.29%		$10.38$10.38156 shs$60.93 million
02/21/2024$10.35$10.35$10.40$9.921,974 shs$60.81 million
02/20/2024$10.15$10.35
+1.99%		$10.48$9.626,834 shs$60.75 million
02/19/2024$10.15$10.15$10.15$10.15169 shs$59.57 million
02/16/2024$10.15$10.35
+1.99%		$10.35$10.33169 shs$60.81 million
02/15/2024$10.15$10.15$10.45$10.0716,166 shs$59.57 million
02/14/2024$10.40$10.15
-2.42%		$10.45$10.0716,166 shs$59.57 million
02/13/2024$10.40$10.40$10.46$10.4010,202 shs$61.05 million
02/12/2024$10.41$10.40
-0.10%		$10.40$10.40406 shs$61.05 million

Related Companies:
This page (NASDAQ:FUSB) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Collapse of the Petrodollar
Colonial Metals
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics