5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
+11.89%
6 MONTH PERFORMANCE
+29.33%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+28.28%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $12.29 | $12.80 (4.15%) | $12.80 | $12.29 | 1,503 | $71.76 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 |
| 11/12/2024 | $12.17 | $12.45 (2.3%) | $12.51 | $12.02 | 5,043 | $72.70 M |
| 11/11/2024 | $12.11 | $12.16 (0.41%) | $12.50 | $11.72 | 10,100 | $71.01 M |
| 11/08/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $69.06 M |
| 11/07/2024 | $12.00 | $11.81 (-1.58%) | $12.50 | $11.80 | 5,418 | $69.06 M |
| 11/06/2024 | $12.55 | $11.90 (-5.18%) | $12.55 | $11.80 | 9,020 | $69.58 M |
| 11/05/2024 | $11.89 | $11.75 (-1.18%) | $12.22 | $11.72 | 10,800 | $68.71 M |
| 11/04/2024 | $11.60 | $11.66 (0.52%) | $11.88 | $11.21 | 15,042 | $68.18 M |
| 11/01/2024 | $11.90 | $11.55 (-2.94%) | $11.90 | $11.41 | 7,738 | $67.54 M |
| 10/31/2024 | $11.41 | $11.84 (3.77%) | $11.86 | $11.41 | 8,148 | $69.23 M |
| 10/30/2024 | $11.56 | $11.41 (-1.3%) | $11.87 | $11.30 | 14,406 | $66.72 M |
| 10/29/2024 | $11.35 | $11.34 (-0.09%) | $11.60 | $11.34 | 1,538 | $66.31 M |
| 10/28/2024 | $11.89 | $11.36 (-4.46%) | $11.97 | $11.36 | 5,100 | $66.43 M |
| 10/25/2024 | $11.44 | $11.69 (2.19%) | $11.79 | $11.40 | 9,243 | $68.36 M |
| 10/24/2024 | $11.35 | $11.70 (3.08%) | $11.70 | $11.07 | 7,000 | $68.41 M |
| 10/23/2024 | $11.32 | $11.34 (0.18%) | $11.55 | $11.30 | 23,900 | $66.62 M |
| 10/22/2024 | $11.30 | $11.40 (0.88%) | $11.40 | $11.30 | 2,132 | $66.97 M |
| 10/21/2024 | $11.60 | $11.50 (-0.86%) | $11.63 | $11.30 | 4,801 | $67.56 M |
| 10/18/2024 | $11.36 | $11.40 (0.35%) | $11.63 | $11.25 | 5,400 | $66.97 M |
| 10/17/2024 | $11.70 | $11.42 (-2.39%) | $11.70 | $11.42 | 3,739 | $67.09 M |
| 10/16/2024 | $11.39 | $11.63 (2.11%) | $11.63 | $11.30 | 1,134 | $68.32 M |
| 10/15/2024 | $11.35 | $11.27 (-0.7%) | $11.97 | $11.27 | 600 | $66.21 M |