Canada markets closed

First US Bancshares, Inc. (FUSB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.26+0.12 (+1.31%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.009.269.009.269.26400
Mar 27, 20249.009.148.809.149.143,100
Mar 26, 20249.269.418.869.159.156,100
Mar 25, 20249.269.479.249.249.24900
Mar 22, 20249.229.659.229.659.656,600
Mar 21, 20249.739.739.229.229.22400
Mar 20, 20249.019.019.019.019.01300
Mar 19, 20248.709.458.708.828.8213,500
Mar 18, 20249.689.688.668.668.667,300
Mar 15, 20249.269.359.269.269.2610,800
Mar 14, 20249.579.869.289.289.286,100
Mar 13, 20249.949.949.579.579.575,400
Mar 12, 20249.959.959.809.809.801,900
Mar 11, 20249.9910.379.849.849.844,400
Mar 08, 202410.0010.0010.0010.0010.001,000
Mar 07, 20249.9710.189.8310.0010.005,900
Mar 07, 20240.05 Dividend
Mar 06, 202410.4010.4010.3810.3810.331,600
Mar 05, 20249.9510.089.9510.0810.032,300
Mar 04, 20249.8110.449.8010.4410.394,300
Mar 01, 20249.7510.159.759.989.932,400
Feb 29, 202410.0010.009.799.799.741,000
Feb 28, 20249.9110.119.9110.0810.038,300
Feb 27, 20249.9910.399.869.869.812,400
Feb 26, 202410.4510.459.8310.3910.342,500
Feb 23, 202410.1910.4510.1910.4010.357,400
Feb 22, 202410.3810.3810.3810.3810.33200
Feb 21, 20249.9210.409.9210.3510.302,000
Feb 20, 202410.3010.489.6210.3510.306,800
Feb 16, 202410.1510.1510.1510.1510.10-
Feb 15, 202410.1510.1510.1510.1510.10-
Feb 14, 202410.4510.4510.0710.1510.1016,200
Feb 13, 202410.4610.4610.4010.4010.3510,200
Feb 12, 202410.4010.4010.4010.4010.35400
Feb 09, 202410.4110.4110.4110.4110.36300
Feb 08, 202410.4010.4310.4010.4010.357,200
Feb 07, 202410.4410.4410.4410.4410.39300
Feb 06, 202410.4010.4510.4010.4510.40500
Feb 05, 202410.4010.4010.4010.4010.35700
Feb 02, 202410.3410.4210.3210.3610.319,200
Feb 01, 20249.909.909.909.909.85400
Jan 31, 202410.1210.129.919.919.86300
Jan 30, 20249.909.919.909.919.86400
Jan 29, 20249.839.839.839.839.78-
Jan 26, 20249.629.949.629.839.786,200
Jan 25, 20249.769.769.769.769.71300
Jan 24, 20249.679.679.669.669.611,300
Jan 23, 20249.799.799.679.679.621,900
Jan 22, 20249.699.699.699.699.64900
Jan 19, 20249.679.679.679.679.62-
Jan 18, 20249.679.679.679.679.62-
Jan 17, 20249.679.679.679.679.62400
Jan 16, 20249.679.679.679.679.62600
Jan 12, 20249.839.839.839.839.78300
Jan 11, 20249.859.859.839.839.781,600
Jan 10, 20249.769.769.679.679.62500
Jan 09, 20249.9010.099.799.799.741,200
Jan 08, 20249.759.759.759.759.70400
Jan 05, 20249.8510.049.8110.049.9924,900
Jan 04, 202410.4710.4710.0310.2410.1915,500
Jan 03, 202410.4110.4810.4010.4810.431,200
Jan 02, 202410.7110.7110.3110.6710.629,300
Dec 29, 202310.3210.3210.3110.3110.26800
Dec 28, 202310.3010.4110.3010.3110.261,300
Dec 27, 202310.3010.3010.2910.2910.2412,900
Dec 26, 202310.2310.4410.2310.3010.25194,700
Dec 22, 202310.4410.4410.4410.4410.39300
Dec 21, 202310.2110.2110.0710.2110.16500
Dec 20, 202310.3910.3910.3910.3910.34500
Dec 19, 202310.0010.059.9910.0510.004,200
Dec 18, 20239.9310.099.8610.0910.041,100
Dec 15, 20239.6310.449.6210.4410.3919,300
Dec 14, 20239.519.709.499.709.651,200
Dec 13, 20239.359.619.309.619.564,400
Dec 12, 20239.379.379.359.359.30800
Dec 11, 20239.259.599.259.339.292,200
Dec 08, 20239.339.809.239.239.1916,900
Dec 07, 20239.229.349.229.339.292,300
Dec 07, 20230.05 Dividend
Dec 06, 20239.229.369.219.369.271,200
Dec 05, 20239.249.339.249.339.24700
Dec 04, 20239.159.229.159.159.063,500
Dec 01, 20239.159.229.159.229.138,400
Nov 30, 20239.159.159.159.159.06700
Nov 29, 20239.209.209.159.159.06700
Nov 28, 20239.109.139.109.139.042,500
Nov 27, 20239.209.209.109.109.012,600
Nov 24, 20239.409.409.409.409.30600
Nov 22, 20239.109.259.059.109.0110,600
Nov 21, 20239.109.109.109.109.01400
Nov 20, 20239.109.109.109.109.01700
Nov 17, 20238.989.308.989.309.216,100
Nov 16, 20238.758.758.758.758.66300
Nov 15, 20238.508.708.508.578.485,800
Nov 14, 20238.578.578.578.578.48900
Nov 13, 20238.658.778.518.518.421,000
Nov 10, 20238.608.608.508.558.461,700
Nov 09, 20238.598.608.508.558.4610,600
Nov 08, 20238.508.568.508.508.415,800
Nov 07, 20238.508.528.318.338.254,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...