Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

First US Bancshares (FUSB) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free FUSB Stock Alerts
$9.90
+0.20 (+2.06%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

First US Bancshares Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
+0.30%
3 Month
Performance
-1.79%
6 Month
Performance
+8.41%
Year-To-Date
Performance
-3.98%
1 Year
Performance
+36.55%
Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

FUSB Stock Chart for Tuesday, May, 28, 2024

FUSB Chart by TradingView

First US Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$9.70$9.90
+2.06%		$10.40$9.905,254 shs$57.32 million
05/27/2024$9.70$9.70$10.10$9.703,400 shs$56.16 million
05/24/2024$9.80$9.70
-1.02%		$10.10$9.703,460 shs$56.16 million
05/23/2024$9.93$9.80
-1.31%		$10.50$9.801,282 shs$56.74 million
05/22/2024$10.06$9.93
-1.29%		$10.10$9.7610,028 shs$57.50 million
05/21/2024$10.01$10.06
+0.50%		$10.50$10.0141,648 shs$58.25 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
05/20/2024$9.99$10.01
+0.20%		$10.84$10.009,247 shs$57.96 million
05/17/2024$10.86$9.99
-8.01%		$10.81$9.6320,592 shs$57.84 million
05/16/2024$10.95$10.86
-0.82%		$11.02$10.8033,697 shs$62.88 million
05/15/2024$10.96$10.95
-0.09%		$11.04$10.95490 shs$63.40 million
05/14/2024$11.00$10.96
-0.36%		$11.19$10.941,887 shs$63.43 million
05/13/2024$11.00$11.00
+0.00%		$11.00$10.755,398 shs$63.69 million
05/10/2024$10.65$11.00
+3.29%		$11.00$10.7013,116 shs$63.66 million
05/09/2024$10.50$10.65
+1.43%		$10.65$10.65842 shs$61.63 million
05/08/2024$10.42$10.50
+0.77%		$10.65$10.401,807 shs$60.80 million
05/07/2024$10.40$10.42
+0.19%		$10.42$10.421,611 shs$60.33 million
05/06/2024$10.40$10.40$10.50$10.402,084 shs$60.22 million
05/03/2024$10.45$10.40
-0.48%		$10.49$10.4012,621 shs$60.22 million
05/02/2024$10.25$10.45
+1.95%		$10.45$10.255,241 shs$60.51 million
05/01/2024$10.34$10.25
-0.87%		$10.35$10.253,000 shs$59.35 million
04/30/2024$10.12$10.34
+2.22%		$10.34$10.251,336 shs$59.87 million
04/29/2024$9.87$10.12
+2.48%		$10.12$9.981,146 shs$58.54 million
04/26/2024$10.00$9.87
-1.30%		$9.87$9.8728 shs$57.15 million
04/25/2024$9.77$10.00
+2.36%		$10.23$9.765,145 shs$57.90 million
04/24/2024$9.60$9.77
+1.77%		$9.77$9.7727 shs$56.54 million
04/23/2024$9.58$9.60
+0.22%		$9.77$9.551,533 shs$55.58 million
04/22/2024$9.55$9.58
+0.30%		$9.58$9.55698 shs$55.46 million
04/19/2024$9.60$9.55
-0.52%		$9.55$9.55484 shs$55.30 million
04/18/2024$9.60$9.60$9.60$9.60140 shs$55.58 million
04/17/2024$9.59$9.60
+0.10%		$9.60$9.503,368 shs$55.58 million
04/16/2024$9.98$9.59
-3.91%		$9.69$9.592,830 shs$55.53 million
04/15/2024$10.00$9.98
-0.20%		$9.98$9.65847 shs$57.78 million
04/12/2024$9.89$10.00
+1.11%		$10.00$9.63507 shs$57.90 million
04/11/2024$9.55$9.89
+3.56%		$9.89$9.87439 shs$57.23 million
04/10/2024$9.57$9.55
-0.21%		$9.57$9.552,488 shs$55.27 million
04/09/2024$9.52$9.57
+0.53%		$9.85$9.554,556 shs$55.41 million
04/08/2024$9.85$9.52
-3.35%		$9.85$9.501,873 shs$55.12 million
04/05/2024$9.79$9.85
+0.61%		$9.85$9.663,654 shs$57.00 million
04/04/2024$9.80$9.79
-0.10%		$9.89$9.351,322 shs$56.68 million
04/03/2024$9.24$9.80
+6.06%		$10.04$9.2313,093 shs$56.74 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$8.84$9.24
+4.52%		$9.29$8.923,703 shs$53.50 million
04/01/2024$9.26$8.84
-4.54%		$10.36$8.846,536 shs$51.18 million
03/29/2024$9.26$9.26$9.26$9.00442 shs$53.62 million
03/28/2024$9.14$9.26
+1.31%		$9.26$9.00442 shs$53.62 million
03/27/2024$9.15$9.14
-0.11%		$9.14$8.803,060 shs$52.92 million
03/26/2024$9.24$9.15
-0.97%		$9.39$8.866,077 shs$52.98 million
03/25/2024$9.65$9.24
-4.25%		$9.47$9.24890 shs$53.47 million
03/22/2024$9.22$10.00
+8.46%		$10.00$9.226,574 shs$57.90 million
03/21/2024$9.01$9.22
+2.33%		$9.73$9.22385 shs$53.38 million
03/20/2024$8.82$9.01
+2.15%		$9.01$9.01303 shs$52.14 million
03/19/2024$8.66$8.82
+1.85%		$9.45$8.7013,504 shs$51.07 million
03/18/2024$9.26$8.66
-6.48%		$9.68$8.667,312 shs$50.83 million
03/15/2024$9.28$9.26
-0.22%		$9.35$9.2610,829 shs$54.36 million
03/14/2024$9.57$9.28
-3.03%		$9.86$9.286,093 shs$54.47 million
03/13/2024$9.80$9.57
-2.35%		$9.94$9.575,360 shs$56.18 million
03/12/2024$9.84$9.80
-0.41%		$9.95$9.801,912 shs$57.53 million
03/11/2024$10.00$9.84
-1.60%		$10.37$9.844,378 shs$57.81 million
03/08/2024$10.00$10.00$10.00$10.001,039 shs$58.70 million
03/07/2024$10.38$10.00
-3.66%		$10.18$9.835,870 shs$58.70 million
03/06/2024$10.08$10.38
+2.98%		$10.40$10.381,564 shs$60.98 million
03/05/2024$10.44$10.08
-3.45%		$10.08$9.952,329 shs$59.17 million
03/04/2024$9.98$10.44
+4.61%		$10.44$9.814,324 shs$61.28 million
03/01/2024$9.79$9.98
+1.94%		$10.15$9.752,357 shs$57.51 million
02/29/2024$10.08$9.79
-2.88%		$10.00$9.79961 shs$57.47 million
02/28/2024$9.86$10.08
+2.23%		$10.11$9.918,333 shs$59.17 million
02/27/2024$10.39$9.86
-5.10%		$10.39$9.862,414 shs$57.88 million

Related Companies:
This page (NASDAQ:FUSB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press