Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free FUSB Stock Alerts
$10.44
+0.01 (+0.10%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

First US Bancshares Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
-1.97%
3 Month
Performance
+4.40%
6 Month
Performance
+13.11%
Year-To-Date
Performance
+1.26%
1 Year
Performance
+44.00%
Receive FUSB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First US Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

FUSB Stock Chart for Sunday, June, 9, 2024

FUSB Chart by TradingView

First US Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$10.45$10.44
-0.10%		$10.50$10.4420,341 shs$60.44 million
06/06/2024$10.40$10.45
+0.48%		$10.50$10.408,302 shs$60.51 million
06/05/2024$10.40$10.40$10.40$10.205,036 shs$60.22 million
06/04/2024$10.07$10.40
+3.28%		$10.40$9.905,070 shs$60.22 million
06/03/2024$10.08$10.07
-0.10%		$10.24$10.002,427 shs$58.31 million
05/31/2024$10.02$10.08
+0.60%		$10.37$10.041,671 shs$58.36 million
05/30/2024$10.13$10.02
-1.09%		$10.36$10.02699 shs$58.02 million
05/29/2024$9.90$10.13
+2.32%		$10.15$9.96690 shs$58.64 million
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
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:FUSB) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored