First US Bancshares Inc (FUSB) Historical Stock Data
12.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUSB is down -0.03% a day on average. There have been 17 days where First US Bancshares Inc closed green and 13 days where FUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.27 | 12.27 | ↑$0.00 (0.00%) | 12.27 | 12.27 | 159 |
| 2024-11-19 | 12.20 | 12.27 | ↑$0.07 (0.57%) | 12.20 | 12.30 | 1.59K |
| 2024-11-18 | 12.26 | 12.28 | ↑$0.02 (0.16%) | 12.26 | 12.40 | 2.58K |
| 2024-11-15 | 12.15 | 12.65 | ↑$0.50 (4.14%) | 12.15 | 12.65 | 1.29K |
| 2024-11-14 | 12.25 | 12.15 | ↓$0.10 (-0.82%) | 12.15 | 12.25 | 28.75K |
| 2024-11-13 | 12.24 | 12.17 | ↓$0.06 (-0.53%) | 12.17 | 12.44 | 0.98K |
| 2024-11-12 | 12.17 | 12.45 | ↑$0.28 (2.30%) | 12.02 | 12.51 | 5.04K |
| 2024-11-11 | 12.11 | 12.16 | ↑$0.05 (0.41%) | 11.72 | 12.50 | 10.09K |
| 2024-11-08 | 11.81 | 11.81 | ↑$0.00 (0.00%) | 11.81 | 11.81 | 272 |
| 2024-11-07 | 12.00 | 11.81 | ↓$0.19 (-1.58%) | 11.80 | 12.50 | 5.42K |
| 2024-11-06 | 12.55 | 11.90 | ↓$0.65 (-5.18%) | 11.80 | 12.55 | 9.02K |
| 2024-11-05 | 11.89 | 11.75 | ↓$0.14 (-1.21%) | 11.72 | 12.22 | 10.77K |
| 2024-11-04 | 11.60 | 11.66 | ↑$0.06 (0.52%) | 11.21 | 11.88 | 15.04K |
| 2024-11-01 | 11.90 | 11.55 | ↓$0.35 (-2.94%) | 11.41 | 11.90 | 7.74K |
| 2024-10-31 | 11.41 | 11.84 | ↑$0.43 (3.77%) | 11.41 | 11.86 | 8.15K |
| 2024-10-30 | 11.56 | 11.41 | ↓$0.15 (-1.30%) | 11.30 | 11.87 | 14.41K |
| 2024-10-29 | 11.35 | 11.34 | ↓$0.01 (-0.09%) | 11.34 | 11.60 | 1.54K |
| 2024-10-28 | 11.89 | 11.36 | ↓$0.53 (-4.46%) | 11.36 | 11.97 | 5.09K |
| 2024-10-25 | 11.44 | 11.69 | ↑$0.25 (2.17%) | 11.40 | 11.79 | 9.24K |
| 2024-10-24 | 11.35 | 11.70 | ↑$0.35 (3.08%) | 11.07 | 11.70 | 7K |
| 2024-10-23 | 11.32 | 11.34 | ↑$0.02 (0.18%) | 11.30 | 11.55 | 23.89K |
| 2024-10-22 | 11.30 | 11.40 | ↑$0.10 (0.88%) | 11.30 | 11.40 | 2.13K |
| 2024-10-21 | 11.60 | 11.50 | ↓$0.10 (-0.86%) | 11.30 | 11.63 | 4.80K |
| 2024-10-18 | 11.36 | 11.40 | ↑$0.04 (0.35%) | 11.25 | 11.63 | 5.35K |
| 2024-10-17 | 11.70 | 11.42 | ↓$0.28 (-2.35%) | 11.42 | 11.70 | 3.74K |
| 2024-10-16 | 11.39 | 11.63 | ↑$0.24 (2.11%) | 11.30 | 11.63 | 1.13K |
| 2024-10-15 | 11.35 | 11.27 | ↓$0.08 (-0.70%) | 11.27 | 11.97 | 572 |
| 2024-10-14 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 449 |
| 2024-10-11 | 11.25 | 11.30 | ↑$0.05 (0.44%) | 11.25 | 11.62 | 2.70K |
| 2024-10-10 | 11.25 | 11.25 | ↓$0.00 (0.00%) | 11.25 | 11.25 | 1.41K |
Create an account or log in to view more rows.
$FUSB swing puts
$FUSB I hope I never have to work for anyone again after this
$FUSB peak frustration
$FUSB hint hint this is when you buy a few
$FUSB time to run
$FUSB low volume
expect flat or negative close
$FUSB out of the way
$FUSB Bearish..
$FUSB bear trap
$FUSB they don’t want us to shine… But we gon shine…