-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
+10.23% -
3 MONTH PERFORMANCE
+17.81% -
6 MONTH PERFORMANCE
+27.55% -
YEAR-TO-DATE PERFORMANCE
+21.24% -
1 YEAR PERFORMANCE
+37.36%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.70 | $12.70 (0%) | $12.70 | $12.48 | 19,588 | $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 | 5,171 | $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 |
| 10/14/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 449 | $66.09 M |
| 10/11/2024 | $11.25 | $11.30 (0.44%) | $11.62 | $11.25 | 2,700 | $66.38 M |
| 10/10/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 1,413 | $66.09 M |
| 10/09/2024 | $11.38 | $11.37 (-0.09%) | $11.75 | $11.30 | 6,496 | $66.79 M |
| 10/08/2024 | $11.51 | $11.45 (-0.52%) | $11.68 | $11.10 | 14,523 | $67.26 M |
| 10/07/2024 | $11.50 | $11.95 (3.91%) | $11.95 | $11.16 | 5,139 | $70.20 M |
| 10/04/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.33 | 1,900 | $67.50 M |
| 10/03/2024 | $11.46 | $11.50 (0.35%) | $11.50 | $11.23 | 1,547 | $67.56 M |
| 10/02/2024 | $11.67 | $11.67 (0%) | $11.67 | $11.67 | 300 | $68.56 M |
| 10/01/2024 | $11.70 | $11.58 (-1.03%) | $11.70 | $11.39 | 1,900 | $68.03 M |
| 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 |