S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First US Bancshares Inc (FUSB)
First US Bancshares Inc (FUSB) Historical

FUSB First US Bancshares Inc

10.02

-0.09 (-0.89%)

May 30 2024 - Closed

Delayed by 15 minutes

FUSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	10.02	-0.09	-0.89%	10.18	10.36	10.02	699
May 29 2024	10.11	0.21	2.12%	9.96	10.15	9.96	690
May 28 2024	9.90	0.20	2.06%	10.02	10.40	9.90	5,254
May 24 2024	9.70	-0.10	-1.02%	9.81	10.10	9.70	3,460
May 23 2024	9.8001	-0.13	-1.31%	9.91	9.9871	9.8001	482
May 22 2024	9.93	-0.13	-1.29%	10.06	10.10	9.71	9,928
May 21 2024	10.06	0.05	0.50%	10.04	10.50	10.01	41,644
May 20 2024	10.01	0.02	0.20%	9.99	10.84	9.99	9,247
May 17 2024	9.99	-0.87	-8.01%	10.80	10.81	9.63	20,592
May 16 2024	10.86	-0.17	-1.54%	11.0208	11.08	10.80	33,697
May 15 2024	11.03	0.07	0.64%	11.04	11.38	10.99	490
May 14 2024	10.96	-0.04	-0.36%	11.05	11.39	10.94	1,887
May 13 2024	11.00	0.00	0.00%	10.75	11.00	10.75	5,398
May 10 2024	10.9999	0.35	3.29%	10.82	10.9999	10.70	13,116
May 09 2024	10.65	0.15	1.43%	10.65	10.65	10.65	842
May 08 2024	10.50	0.08	0.77%	10.55	10.6499	10.40	1,807
May 07 2024	10.42	0.02	0.19%	10.40	10.42	10.40	643
May 06 2024	10.40	0.00	0.00%	10.55	10.55	10.40	2,058
May 03 2024	10.40	-0.05	-0.48%	10.47	10.49	10.40	12,621
May 02 2024	10.45	0.20	1.95%	10.34	10.45	10.2501	5,241
May 01 2024	10.25	-0.09	-0.87%	10.2501	10.35	10.25	3,000
Apr 30 2024	10.34	0.23	2.22%	10.25	10.34	10.20	1,336
Apr 29 2024	10.115	0.25	2.48%	9.98	10.115	9.98	1,146
Apr 26 2024	9.87	0.00	0.00%	9.91	9.91	9.87	28
Apr 25 2024	9.87	0.10	1.02%	9.76	10.23	9.76	5,145
Apr 24 2024	9.7699	0.00	0.00%	9.60	9.7699	9.60	2
Apr 23 2024	9.7699	0.19	1.99%	9.55	9.7699	9.51	1,533
Apr 22 2024	9.5791	0.03	0.30%	9.55	9.5791	9.55	698
Apr 19 2024	9.55	-0.05	-0.52%	9.55	9.56	9.55	335
Apr 18 2024	9.60	0.00	0.00%	9.56	9.60	9.56	131
Apr 17 2024	9.60	0.01	0.10%	9.55	9.60	9.50	3,368
Apr 16 2024	9.59	-0.39	-3.91%	9.98	9.98	9.59	2,829
Apr 15 2024	9.98	-0.02	-0.20%	10.06	10.06	9.65	847
Apr 12 2024	10.00	0.11	1.11%	9.88	10.00	9.62	507
Apr 11 2024	9.89	0.34	3.56%	9.52	9.89	9.52	439
Apr 10 2024	9.55	-0.02	-0.21%	9.55	9.57	9.55	2,477
Apr 09 2024	9.57	0.05	0.53%	9.55	9.85	9.55	4,556
Apr 08 2024	9.52	-0.33	-3.35%	9.79	9.85	9.50	1,873
Apr 05 2024	9.85	0.06	0.61%	9.78	9.93	9.66	3,656
Apr 04 2024	9.79	-0.01	-0.10%	9.89	9.89	9.35	1,322
Apr 03 2024	9.80	0.56	6.06%	9.25	10.0399	8.96	13,093
Apr 02 2024	9.24	0.40	4.52%	8.90	9.29	8.90	3,683
Apr 01 2024	8.84	-0.42	-4.54%	9.30	10.36	8.84	6,536
Mar 28 2024	9.26	0.12	1.31%	9.11	9.26	9.00	442
Mar 27 2024	9.14	-0.01	-0.11%	9.18	9.18	8.80	3,060
Mar 26 2024	9.15	-0.09	-0.97%	9.26	9.415	8.86	6,075
Mar 25 2024	9.24	-0.41	-4.25%	9.92	9.92	9.24	890
Mar 22 2024	9.65	0.43	4.66%	9.22	9.65	9.22	6,574
Mar 21 2024	9.22	0.21	2.33%	9.12	9.73	9.12	385
Mar 20 2024	9.01	0.19	2.15%	8.94	9.02	8.94	303
Mar 19 2024	8.82	0.16	1.85%	8.70	9.45	8.70	13,504
Mar 18 2024	8.66	-0.60	-6.48%	9.675	9.675	8.66	7,298
Mar 15 2024	9.26	-0.02	-0.22%	9.26	9.35	9.26	10,825
Mar 14 2024	9.28	-0.29	-3.03%	9.62	9.86	9.28	6,093
Mar 13 2024	9.57	-0.23	-2.35%	9.94	9.94	9.57	5,360
Mar 12 2024	9.80	-0.04	-0.41%	9.81	9.95	9.80	1,912
Mar 11 2024	9.84	-0.16	-1.60%	10.00	10.37	9.60	4,378
Mar 08 2024	10.00	0.00	0.00%	9.76	10.00	9.72	1,038
Mar 07 2024	10.00	-0.38	-3.66%	10.15	10.18	9.83	5,870
Mar 06 2024	10.38	0.30	2.98%	10.29	10.40	10.29	1,564
Mar 05 2024	10.08	-0.36	-3.45%	10.44	10.44	9.95	2,329
Mar 04 2024	10.44	0.46	4.61%	9.97	10.44	9.80	4,324

First US Bancshares

Gjensidige Forsikring ASA (PK)

Jpm Gl Hycb Dis

AIM ETF Products

Amundi Index Solutions

Norfolk Southern

Grupo Fin Banorte (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions