First US Bancshares Inc (FUSB) Historical Stock Data
13.75 ↓0.01 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUSB is up 1.01% a day on average. There have been 22 days where First US Bancshares Inc closed green and 8 days where FUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.34 | 13.75 | ↑$0.41 (3.07%) | 13.34 | 13.75 | 7K |
| 2024-12-19 | 13.21 | 13.76 | ↑$0.55 (4.16%) | 13.21 | 13.76 | 1.95K |
| 2024-12-18 | 13.56 | 13.17 | ↓$0.39 (-2.88%) | 13.17 | 13.97 | 4.39K |
| 2024-12-17 | 13.67 | 13.67 | ↑$0.00 (0.00%) | 13.67 | 13.67 | 597 |
| 2024-12-16 | 13.80 | 13.68 | ↓$0.12 (-0.87%) | 13.50 | 13.80 | 2.34K |
| 2024-12-13 | 13.51 | 13.80 | ↑$0.29 (2.15%) | 13.45 | 13.80 | 17.49K |
| 2024-12-12 | 13.79 | 13.73 | ↓$0.06 (-0.44%) | 13.41 | 13.79 | 5.68K |
| 2024-12-11 | 13.47 | 13.48 | ↑$0.01 (0.07%) | 13.47 | 13.77 | 1.36K |
| 2024-12-10 | 13.45 | 13.79 | ↑$0.34 (2.53%) | 13.45 | 13.79 | 1.59K |
| 2024-12-09 | 13.74 | 13.78 | ↑$0.04 (0.29%) | 13.41 | 13.78 | 7.41K |
| 2024-12-06 | 14.14 | 14.01 | ↓$0.13 (-0.92%) | 13.74 | 14.14 | 3.54K |
| 2024-12-05 | 13.78 | 13.88 | ↑$0.10 (0.73%) | 13.74 | 14.29 | 2.94K |
| 2024-12-04 | 13.99 | 14.30 | ↑$0.31 (2.22%) | 13.74 | 14.30 | 2.37K |
| 2024-12-03 | 13.49 | 14.06 | ↑$0.57 (4.23%) | 13.49 | 14.26 | 10.28K |
| 2024-12-02 | 13.21 | 13.47 | ↑$0.26 (1.97%) | 13.17 | 13.48 | 1.92K |
| 2024-11-29 | 12.89 | 13.49 | ↑$0.60 (4.65%) | 12.89 | 13.49 | 1.63K |
| 2024-11-27 | 12.60 | 12.96 | ↑$0.36 (2.86%) | 12.60 | 13.25 | 6.23K |
| 2024-11-26 | 12.50 | 12.45 | ↓$0.05 (-0.40%) | 12.45 | 12.60 | 4.55K |
| 2024-11-25 | 12.67 | 12.45 | ↓$0.22 (-1.74%) | 12.45 | 12.70 | 3.56K |
| 2024-11-22 | 12.70 | 12.70 | ↑$0.00 (0.00%) | 12.48 | 12.70 | 19.69K |
| 2024-11-21 | 12.35 | 12.65 | ↑$0.30 (2.43%) | 12.29 | 12.65 | 3.06K |
| 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 |
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…