Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free FUSB Stock Alerts
$10.08
+0.06 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

First US Bancshares Stock Price Performance

5 Day
Performance
+3.92%
1 Month
Performance
-1.66%
3 Month
Performance
+1.00%
6 Month
Performance
+9.33%
Year-To-Date
Performance
-2.23%
1 Year
Performance
+38.46%
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
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FUSB Stock Chart for Sunday, June, 2, 2024

FUSB Chart by TradingView

First US Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:FUSB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders