First US Bancshares, Inc. - Common Stock (NQ: FUSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.50	13.50	13.35	13.35	1,064	+0.00(+0.00%)
Mar 10, 2025	13.48	13.52	13.35	13.35	7,115	-0.15(-1.11%)
Mar 07, 2025	13.50	13.50	13.30	13.50	15,159	+0.01(+0.04%)
Mar 06, 2025	13.62	13.95	13.43	13.49	1,978	-0.04(-0.33%)
Mar 05, 2025	13.38	13.93	13.38	13.54	3,904	-0.11(-0.81%)
Mar 04, 2025	13.57	13.70	13.42	13.65	4,377	+0.12(+0.89%)
Mar 03, 2025	13.66	13.94	13.52	13.53	2,066	-0.12(-0.88%)
Feb 28, 2025	13.20	13.65	13.20	13.65	2,914	+0.16(+1.15%)
Feb 27, 2025	13.20	13.49	13.20	13.49	614	+0.35(+2.70%)
Feb 26, 2025	13.04	13.15	12.97	13.14	3,418	+0.17(+1.27%)
Feb 25, 2025	13.15	13.15	12.88	12.97	2,429	-0.21(-1.56%)
Feb 24, 2025	13.10	13.18	13.00	13.18	2,306	+0.06(+0.46%)
Feb 21, 2025	13.08	13.24	12.80	13.12	16,401	-0.11(-0.83%)
Feb 20, 2025	12.88	13.23	12.80	13.23	1,727	+0.32(+2.48%)
Feb 19, 2025	12.90	13.39	12.90	12.91	1,512	+0.01(+0.08%)
Feb 18, 2025	13.00	13.30	12.90	12.90	2,179	-0.61(-4.52%)
Feb 14, 2025	12.87	13.51	12.87	13.51	3,681	+0.56(+4.32%)
Feb 13, 2025	12.98	13.28	12.90	12.95	13,510	+0.05(+0.39%)
Feb 12, 2025	13.00	13.02	12.80	12.90	6,272	-0.59(-4.37%)
Feb 11, 2025	12.80	13.49	12.80	13.49	3,904	+0.34(+2.59%)
Feb 10, 2025	13.00	13.18	13.00	13.15	1,583	+0.35(+2.73%)
Feb 07, 2025	13.75	13.75	12.80	12.80	1,069	-0.20(-1.54%)
Feb 06, 2025	12.80	13.00	12.80	13.00	2,649	+0.25(+1.96%)
Feb 05, 2025	12.40	12.75	12.40	12.75	2,791	+0.25(+2.00%)
Feb 04, 2025	12.50	12.50	12.50	12.50	272	+0.14(+1.13%)
Feb 03, 2025	12.27	12.65	12.25	12.36	3,649	+0.06(+0.49%)
Jan 31, 2025	12.31	12.79	12.30	12.30	2,902	-0.50(-3.91%)
Jan 30, 2025	12.80	12.80	12.80	12.80	877	+0.54(+4.40%)
Jan 29, 2025	12.27	12.74	12.26	12.26	428	-0.49(-3.84%)
Jan 28, 2025	12.80	12.80	12.75	12.75	252	+0.26(+2.08%)
Jan 27, 2025	12.25	12.49	12.25	12.49	805	-0.01(-0.08%)
Jan 24, 2025	12.20	12.50	12.20	12.50	3,416	+0.25(+2.04%)
Jan 23, 2025	12.20	12.75	12.20	12.25	2,467	-0.84(-6.42%)
Jan 22, 2025	12.72	13.09	12.72	13.09	900	+0.10(+0.77%)
Jan 21, 2025	12.66	12.99	12.66	12.99	1,369	+0.65(+5.27%)
Jan 17, 2025	12.34	12.34	12.34	12.34	582	-0.62(-4.78%)
Jan 16, 2025	12.66	13.00	12.63	12.96	1,368	+0.16(+1.25%)
Jan 15, 2025	12.29	12.80	12.29	12.80	1,503	-0.18(-1.39%)
Jan 14, 2025	12.62	12.98	12.62	12.98	2,666	+0.76(+6.22%)
Jan 13, 2025	12.98	12.98	12.22	12.22	880	-0.60(-4.66%)
Jan 10, 2025	12.70	12.82	12.70	12.82	1,435	+0.69(+5.65%)
Jan 08, 2025	11.55	12.32	11.55	12.13	1,366	-0.78(-6.02%)
Jan 07, 2025	12.40	12.91	12.19	12.91	1,289	+0.88(+7.32%)
Jan 06, 2025	12.06	12.75	12.00	12.03	5,767	-0.93(-7.18%)
Jan 03, 2025	12.55	12.97	12.55	12.96	1,267	+0.21(+1.65%)