First US Bancshares, Inc. (FUSB) Charts

$12.90

south_east
-$0.59 (-4.37%)
Day's range
$12.8
Day's range
$13

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