5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+25.24%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+24.04%
First US Bancshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/12/2025 | $13.00 | $12.90 (-0.77%) | $13.02 | $12.80 | 6,272 | $75.33 M |
02/11/2025 | $12.80 | $13.49 (5.39%) | $13.49 | $12.80 | 3,904 | $78.77 M |
02/10/2025 | $13.00 | $13.15 (1.15%) | $13.18 | $13.00 | 1,600 | $76.79 M |
02/07/2025 | $13.75 | $12.80 (-6.91%) | $13.75 | $12.80 | 1,100 | $74.74 M |
02/06/2025 | $12.80 | $13.00 (1.56%) | $13.00 | $12.80 | 2,649 | $75.91 M |
02/05/2025 | $12.40 | $12.75 (2.82%) | $12.75 | $12.40 | 2,800 | $74.45 M |
02/04/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 300 | $72.99 M |
02/03/2025 | $12.27 | $12.36 (0.73%) | $12.65 | $12.25 | 3,649 | $72.17 M |
01/31/2025 | $12.31 | $12.30 (-0.08%) | $12.79 | $12.30 | 2,902 | $71.82 M |
01/30/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 900 | $74.74 M |
01/29/2025 | $12.27 | $12.26 (-0.08%) | $12.74 | $12.26 | 428 | $71.59 M |
01/28/2025 | $12.80 | $12.75 (-0.39%) | $12.80 | $12.75 | 300 | $74.45 M |
01/27/2025 | $12.25 | $12.49 (1.96%) | $12.49 | $12.25 | 805 | $72.93 M |
01/24/2025 | $12.20 | $12.50 (2.46%) | $12.50 | $12.20 | 3,416 | $72.99 M |
01/23/2025 | $12.20 | $12.25 (0.41%) | $12.75 | $12.20 | 2,500 | $71.53 M |
01/22/2025 | $12.72 | $13.09 (2.91%) | $13.09 | $12.72 | 900 | $76.44 M |
01/21/2025 | $12.66 | $12.99 (2.61%) | $12.99 | $12.66 | 1,400 | $75.85 M |
01/17/2025 | $12.34 | $12.34 (0%) | $12.34 | $12.34 | 600 | $72.06 M |
01/16/2025 | $12.66 | $12.96 (2.37%) | $13.00 | $12.63 | 1,400 | $75.68 M |
01/15/2025 | $12.29 | $12.80 (4.15%) | $12.80 | $12.29 | 1,503 | $74.74 M |
01/14/2025 | $12.62 | $12.98 (2.85%) | $12.98 | $12.62 | 2,700 | $75.79 M |
01/13/2025 | $12.98 | $12.22 (-5.86%) | $12.98 | $12.22 | 900 | $71.36 M |
01/10/2025 | $12.70 | $12.82 (0.94%) | $12.82 | $12.70 | 1,435 | $74.86 M |
01/08/2025 | $11.55 | $12.13 (5.02%) | $12.32 | $11.55 | 1,400 | $70.83 M |
01/07/2025 | $12.40 | $12.91 (4.11%) | $12.91 | $12.19 | 1,300 | $75.39 M |
01/06/2025 | $12.06 | $12.03 (-0.25%) | $12.75 | $12.00 | 5,800 | $70.25 M |
01/03/2025 | $12.55 | $12.96 (3.27%) | $12.97 | $12.55 | 1,300 | $75.68 M |
01/02/2025 | $12.38 | $12.75 (2.99%) | $13.00 | $12.38 | 2,000 | $74.45 M |
12/31/2024 | $12.66 | $12.59 (-0.55%) | $12.66 | $12.53 | 1,235 | $73.52 M |
12/30/2024 | $13.20 | $12.65 (-4.17%) | $13.20 | $12.36 | 6,400 | $73.87 M |
12/27/2024 | $13.70 | $13.75 (0.36%) | $13.75 | $13.21 | 1,211 | $80.29 M |
12/26/2024 | $13.23 | $13.23 (0%) | $13.74 | $13.23 | 1,200 | $77.25 M |
12/24/2024 | $13.21 | $13.21 (0%) | $13.21 | $13.21 | 316 | $77.14 M |
12/23/2024 | $13.75 | $13.24 (-3.71%) | $13.75 | $13.24 | 500 | $77.31 M |
12/20/2024 | $13.34 | $13.75 (3.07%) | $13.75 | $13.34 | 7,000 | $80.29 M |
12/19/2024 | $13.21 | $13.76 (4.16%) | $13.76 | $13.21 | 1,949 | $80.35 M |
12/18/2024 | $13.56 | $13.17 (-2.88%) | $13.97 | $13.17 | 4,400 | $76.90 M |
12/17/2024 | $13.67 | $13.67 (0%) | $13.67 | $13.67 | 600 | $79.82 M |
12/16/2024 | $13.80 | $13.68 (-0.87%) | $13.80 | $13.50 | 2,343 | $79.88 M |
12/13/2024 | $13.51 | $13.80 (2.15%) | $13.80 | $13.45 | 17,500 | $80.58 M |
12/12/2024 | $13.79 | $13.73 (-0.44%) | $13.79 | $13.41 | 5,700 | $80.17 M |
12/11/2024 | $13.47 | $13.48 (0.07%) | $13.77 | $13.47 | 1,400 | $78.71 M |
12/10/2024 | $13.45 | $13.79 (2.53%) | $13.79 | $13.45 | 1,600 | $80.52 M |
12/09/2024 | $13.74 | $13.78 (0.29%) | $13.78 | $13.41 | 7,409 | $80.47 M |
12/06/2024 | $14.14 | $14.01 (-0.92%) | $14.14 | $13.74 | 3,539 | $81.81 M |
12/05/2024 | $13.78 | $13.88 (0.73%) | $14.29 | $13.74 | 2,939 | $81.05 M |
12/04/2024 | $13.99 | $14.30 (2.22%) | $14.30 | $13.74 | 2,400 | $83.50 M |
12/03/2024 | $13.49 | $14.06 (4.23%) | $14.26 | $13.49 | 10,300 | $82.10 M |
12/02/2024 | $13.21 | $13.47 (1.97%) | $13.48 | $13.17 | 1,915 | $78.66 M |
11/29/2024 | $12.89 | $13.49 (4.65%) | $13.49 | $12.89 | 1,634 | $78.77 M |
11/27/2024 | $12.60 | $12.96 (2.86%) | $13.25 | $12.60 | 6,226 | $75.68 M |
11/26/2024 | $12.50 | $12.45 (-0.4%) | $12.60 | $12.45 | 4,545 | $72.70 M |
11/25/2024 | $12.67 | $12.45 (-1.74%) | $12.70 | $12.45 | 3,600 | $72.70 M |
11/22/2024 | $12.70 | $12.70 (0%) | $12.70 | $12.48 | 19,700 | $74.16 M |
11/21/2024 | $12.35 | $12.65 (2.43%) | $12.65 | $12.29 | 3,100 | $73.87 M |
11/20/2024 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 0 | $71.65 M |
11/19/2024 | $12.20 | $12.27 (0.57%) | $12.30 | $12.20 | 1,600 | $71.65 M |
11/18/2024 | $12.26 | $12.28 (0.16%) | $12.40 | $12.26 | 2,600 | $71.71 M |
11/15/2024 | $12.15 | $12.65 (4.12%) | $12.65 | $12.15 | 1,300 | $73.87 M |
11/14/2024 | $12.25 | $12.15 (-0.82%) | $12.25 | $12.15 | 28,800 | $70.95 M |
11/13/2024 | $12.24 | $12.17 (-0.57%) | $12.44 | $12.17 | 1,000 | $71.06 M |