First US Bancshares (FUSB) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free FUSB Stock Alerts $10.40 -0.05 (-0.48%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media First US Bancshares Stock Price Performance5 Day Performance+2.82%1 Month Performance+6.23%3 Month Performance+0.39%6 Month Performance+22.35%Year-To-Date Performance+0.87%1 Year Performance+53.17% 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 Email Address Ad Awesomely, LLCAutomatic Income (from home)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free. FUSB Stock Chart for Saturday, May, 4, 2024 FUSB Chart by TradingView First US Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$10.45$10.40-0.48%$10.49$10.4012,621 shs$60.22 million05/02/2024$10.25$10.45+1.95%$10.45$10.255,241 shs$60.51 million05/01/2024$10.34$10.25-0.87%$10.35$10.253,000 shs$59.35 million04/30/2024$10.12$10.34+2.22%$10.34$10.251,336 shs$59.87 million04/29/2024$9.87$10.12+2.48%$10.12$9.981,146 shs$58.54 million04/26/2024$10.00$9.87-1.30%$9.87$9.8728 shs$57.15 million Get the Latest News and Ratings for FUSB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First US Bancshares and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$9.77$10.00+2.36%$10.23$9.765,145 shs$57.90 million04/24/2024$9.60$9.77+1.77%$9.77$9.7727 shs$56.54 million04/23/2024$9.58$9.60+0.22%$9.77$9.551,533 shs$55.58 million04/22/2024$9.55$9.58+0.30%$9.58$9.55698 shs$55.46 million04/19/2024$9.60$9.55-0.52%$9.55$9.55484 shs$55.30 million04/18/2024$9.60$9.60$9.60$9.60140 shs$55.58 million04/17/2024$9.59$9.60+0.10%$9.60$9.503,368 shs$55.58 million04/16/2024$9.98$9.59-3.91%$9.69$9.592,830 shs$55.53 million04/15/2024$10.00$9.98-0.20%$9.98$9.65847 shs$57.78 million04/12/2024$9.89$10.00+1.11%$10.00$9.63507 shs$57.90 million04/11/2024$9.55$9.89+3.56%$9.89$9.87439 shs$57.23 million04/10/2024$9.57$9.55-0.21%$9.57$9.552,488 shs$55.27 million04/09/2024$9.52$9.57+0.53%$9.85$9.554,556 shs$55.41 million04/08/2024$9.85$9.52-3.35%$9.85$9.501,873 shs$55.12 million04/05/2024$9.79$9.85+0.61%$9.85$9.663,654 shs$57.00 million04/04/2024$9.80$9.79-0.10%$9.89$9.351,322 shs$56.68 million04/03/2024$9.24$9.80+6.06%$10.04$9.2313,093 shs$56.74 million04/02/2024$8.84$9.24+4.52%$9.29$8.923,703 shs$53.50 million04/01/2024$9.26$8.84-4.54%$10.36$8.846,536 shs$51.18 million03/29/2024$9.26$9.26$9.26$9.00442 shs$53.62 million03/28/2024$9.14$9.26+1.31%$9.26$9.00442 shs$53.62 million03/27/2024$9.15$9.14-0.11%$9.14$8.803,060 shs$52.92 million03/26/2024$9.24$9.15-0.97%$9.39$8.866,077 shs$52.98 million03/25/2024$9.65$9.24-4.25%$9.47$9.24890 shs$53.47 million03/22/2024$9.22$10.00+8.46%$10.00$9.226,574 shs$57.90 million03/21/2024$9.01$9.22+2.33%$9.73$9.22385 shs$53.38 million03/20/2024$8.82$9.01+2.15%$9.01$9.01303 shs$52.14 million03/19/2024$8.66$8.82+1.85%$9.45$8.7013,504 shs$51.07 million03/18/2024$9.26$8.66-6.48%$9.68$8.667,312 shs$50.83 million03/15/2024$9.28$9.26-0.22%$9.35$9.2610,829 shs$54.36 million03/14/2024$9.57$9.28-3.03%$9.86$9.286,093 shs$54.47 million03/13/2024$9.80$9.57-2.35%$9.94$9.575,360 shs$56.18 million03/12/2024$9.84$9.80-0.41%$9.95$9.801,912 shs$57.53 million03/11/2024$10.00$9.84-1.60%$10.37$9.844,378 shs$57.81 millionThe #1 Crypto for AI (Ad)We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”Learn more about it by watching THIS NOW.03/08/2024$10.00$10.00$10.00$10.001,039 shs$58.70 million03/07/2024$10.38$10.00-3.66%$10.18$9.835,870 shs$58.70 million03/06/2024$10.08$10.38+2.98%$10.40$10.381,564 shs$60.98 million03/05/2024$10.44$10.08-3.45%$10.08$9.952,329 shs$59.17 million03/04/2024$9.98$10.44+4.61%$10.44$9.814,324 shs$61.28 million03/01/2024$9.79$9.98+1.94%$10.15$9.752,357 shs$57.51 million02/29/2024$10.08$9.79-2.88%$10.00$9.79961 shs$57.47 million02/28/2024$9.86$10.08+2.23%$10.11$9.918,333 shs$59.17 million02/27/2024$10.39$9.86-5.10%$10.39$9.862,414 shs$57.88 million02/26/2024$10.40$10.39-0.10%$10.45$9.832,541 shs$60.99 million02/23/2024$10.38$10.40+0.19%$10.45$10.197,355 shs$61.05 million02/22/2024$10.35$10.38+0.29%$10.38$10.38156 shs$60.93 million02/21/2024$10.35$10.35$10.40$9.921,974 shs$60.81 million02/20/2024$10.15$10.35+1.99%$10.48$9.626,834 shs$60.75 million02/19/2024$10.15$10.15$10.15$10.15169 shs$59.57 million02/16/2024$10.15$10.35+1.99%$10.35$10.33169 shs$60.81 million02/15/2024$10.15$10.15$10.45$10.0716,166 shs$59.57 million02/14/2024$10.40$10.15-2.42%$10.45$10.0716,166 shs$59.57 million02/13/2024$10.40$10.40$10.46$10.4010,202 shs$61.05 million02/12/2024$10.41$10.40-0.10%$10.40$10.40406 shs$61.05 million02/09/2024$10.40$10.41+0.10%$10.41$10.41343 shs$61.11 million02/08/2024$10.44$10.40-0.38%$10.43$10.407,179 shs$61.05 million02/07/2024$10.45$10.44-0.09%$10.44$10.44314 shs$61.28 million02/06/2024$10.40$10.45+0.48%$10.45$10.40478 shs$61.39 million02/05/2024$10.36$10.40+0.39%$10.40$10.40682 shs$61.05 million Related Companies: Pathfinder Bancorp Stock Chart Auburn National Bancorporation Stock Chart BayFirst Financial Stock Chart Bank of South Carolina Stock Chart United Bancorp Stock Chart Blue Ridge Bankshares Stock Chart Bank of the James Financial Group Stock Chart Citizens Stock Chart SB Financial Group Stock Chart First National Stock Chart Receive FUSB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First US Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FUSB) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchCould Your Accounts Be Frozen?Allegiance GoldThe Gold Grab of the CenturyColonial MetalsStock-Picking AI Predicts #1 Stock of 2024AltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First US Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.