-
5 DAY PERFORMANCE
-7.22% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+16.44% -
6 MONTH PERFORMANCE
+25.00% -
YEAR-TO-DATE PERFORMANCE
+7.18% -
1 YEAR PERFORMANCE
+29.24%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.50 | $11.05 (-3.91%) | $11.50 | $11.05 | 3,247 | $64.91 M |
| 09/27/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 600 | $67.15 M |
| 09/26/2024 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.16 | 5,308 | $69.97 M |
| 09/25/2024 | $11.51 | $12.00 (4.26%) | $12.00 | $11.51 | 1,500 | $70.49 M |
| 09/24/2024 | $11.95 | $11.60 (-2.93%) | $11.97 | $11.60 | 3,300 | $68.14 M |
| 09/23/2024 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.60 | 4,900 | $70.32 M |
| 09/20/2024 | $11.10 | $12.10 (9.01%) | $12.17 | $11.00 | 29,228 | $71.08 M |
| 09/19/2024 | $11.08 | $11.08 (0%) | $11.10 | $11.08 | 721 | $65.09 M |
| 09/18/2024 | $11.09 | $10.90 (-1.71%) | $11.09 | $10.90 | 7,400 | $64.03 M |
| 09/17/2024 | $10.92 | $10.90 (-0.18%) | $11.18 | $10.90 | 7,500 | $64.03 M |
| 09/16/2024 | $10.91 | $10.94 (0.27%) | $10.94 | $10.91 | 800 | $64.27 M |
| 09/13/2024 | $11.00 | $11.03 (0.27%) | $11.10 | $10.94 | 20,730 | $64.80 M |
| 09/12/2024 | $10.99 | $11.10 (1%) | $11.15 | $10.99 | 3,400 | $65.21 M |
| 09/11/2024 | $10.90 | $10.92 (0.18%) | $10.93 | $10.90 | 4,625 | $64.15 M |
| 09/10/2024 | $10.98 | $10.97 (-0.09%) | $10.98 | $10.80 | 3,602 | $64.44 M |
| 09/09/2024 | $10.96 | $10.85 (-1%) | $10.99 | $10.70 | 2,715 | $63.74 M |
| 09/06/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.68 | 624 | $62.86 M |
| 09/05/2024 | $10.68 | $10.70 (0.19%) | $10.70 | $10.68 | 1,828 | $62.86 M |
| 09/04/2024 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 400 | $63.09 M |
| 09/03/2024 | $10.67 | $10.60 (-0.66%) | $10.85 | $10.60 | 1,603 | $62.27 M |
| 08/30/2024 | $10.81 | $10.98 (1.57%) | $10.98 | $10.80 | 9,000 | $64.50 M |
| 08/29/2024 | $10.73 | $10.80 (0.65%) | $10.80 | $10.73 | 2,100 | $63.44 M |
| 08/28/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 723 | $62.27 M |
| 08/27/2024 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.60 | 507 | $62.27 M |
| 08/26/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 228 | $62.27 M |
| 08/23/2024 | $10.58 | $10.61 (0.28%) | $10.61 | $10.58 | 2,400 | $62.33 M |
| 08/22/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 300 | $61.68 M |
| 08/21/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1,805 | $61.68 M |
| 08/20/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 504 | $61.09 M |
| 08/19/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 600 | $61.51 M |
| 08/16/2024 | $10.35 | $10.40 (0.48%) | $10.48 | $10.35 | 10,200 | $61.09 M |
| 08/15/2024 | $10.25 | $10.30 (0.49%) | $10.35 | $10.25 | 1,415 | $60.51 M |
| 08/14/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 500 | $60.80 M |
| 08/13/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 900 | $60.51 M |
| 08/12/2024 | $10.20 | $10.20 (0%) | $10.29 | $10.20 | 3,600 | $59.92 M |
| 08/09/2024 | $10.06 | $10.20 (1.39%) | $10.20 | $10.06 | 1,317 | $59.92 M |
| 08/08/2024 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 732 | $59.92 M |
| 08/07/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 400 | $58.74 M |
| 08/06/2024 | $9.80 | $9.91 (1.12%) | $10.05 | $9.80 | 600 | $58.22 M |
| 08/05/2024 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 400 | $57.63 M |
| 08/02/2024 | $10.05 | $10.05 (0%) | $10.05 | $9.99 | 2,600 | $59.04 M |
| 08/01/2024 | $10.02 | $10.15 (1.3%) | $10.15 | $10.02 | 1,430 | $59.63 M |
| 07/31/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 443 | $58.74 M |
| 07/30/2024 | $10.17 | $9.95 (-2.16%) | $10.25 | $9.80 | 2,635 | $58.45 M |
| 07/29/2024 | $10.25 | $10.35 (0.98%) | $10.38 | $10.25 | 710 | $60.80 M |
| 07/26/2024 | $10.00 | $10.25 (2.5%) | $10.25 | $10.00 | 3,200 | $60.21 M |
| 07/25/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1,300 | $58.74 M |
| 07/24/2024 | $10.00 | $10.34 (3.4%) | $10.34 | $10.00 | 300 | $60.74 M |
| 07/23/2024 | $10.28 | $10.34 (0.58%) | $10.34 | $10.28 | 1,000 | $60.74 M |
| 07/22/2024 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.17 | 2,730 | $60.33 M |
| 07/19/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 300 | $59.04 M |
| 07/18/2024 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 600 | $58.98 M |
| 07/17/2024 | $10.24 | $10.33 (0.88%) | $10.37 | $10.24 | 2,943 | $60.68 M |
| 07/16/2024 | $9.99 | $10.24 (2.5%) | $10.24 | $9.90 | 17,600 | $60.15 M |
| 07/15/2024 | $9.75 | $9.75 (0%) | $9.97 | $9.75 | 1,215 | $57.28 M |
| 07/12/2024 | $9.51 | $9.88 (3.89%) | $9.88 | $9.51 | 3,736 | $58.04 M |
| 07/11/2024 | $9.27 | $9.35 (0.86%) | $9.39 | $9.27 | 2,036 | $54.93 M |
| 07/10/2024 | $9.20 | $9.20 (0%) | $9.27 | $9.17 | 4,400 | $54.05 M |
| 07/09/2024 | $9.37 | $9.18 (-2.03%) | $9.37 | $9.18 | 1,410 | $53.93 M |
| 07/08/2024 | $9.25 | $9.20 (-0.54%) | $9.38 | $9.10 | 4,821 | $54.05 M |
| 07/05/2024 | $9.25 | $9.38 (1.41%) | $9.60 | $9.10 | 7,519 | $55.10 M |
| 07/03/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 1,000 | |
| 07/02/2024 | $9.32 | $9.25 (-0.75%) | $9.32 | $9.25 | 1,600 | $54.34 M |
| 07/01/2024 | $9.51 | $9.49 (-0.21%) | $9.52 | $9.49 | 1,800 | $55.75 M |