First US Bancshares Inc (FUSB) Historical Stock Data
10.40 ↓0.05 (-0.48%)
As of May 2, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, FUSB is up 0.73% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10.25 | 10.45 | ↑$0.20 (1.95%) | 10.25 | 10.45 | 5.24K |
| 2024-05-01 | 10.25 | 10.25 | ↓$0.00 (0.00%) | 10.25 | 10.35 | 3K |
| 2024-04-30 | 10.25 | 10.34 | ↑$0.09 (0.88%) | 10.25 | 10.34 | 1.34K |
| 2024-04-29 | 9.98 | 10.12 | ↑$0.14 (1.35%) | 9.98 | 10.12 | 1.15K |
| 2024-04-26 | 9.87 | 9.87 | ↑$0.00 (0.00%) | 9.87 | 9.87 | 28 |
| 2024-04-25 | 9.79 | 9.87 | ↑$0.08 (0.82%) | 9.79 | 10.23 | 5.15K |
| 2024-04-24 | 9.77 | 9.77 | ↑$0.00 (0.00%) | 9.77 | 9.77 | 27 |
| 2024-04-23 | 9.55 | 9.77 | ↑$0.22 (2.30%) | 9.51 | 9.77 | 1.53K |
| 2024-04-22 | 9.55 | 9.58 | ↑$0.03 (0.30%) | 9.55 | 9.58 | 698 |
| 2024-04-19 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.55 | 9.55 | 484 |
| 2024-04-18 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.60 | 9.60 | 140 |
| 2024-04-17 | 9.56 | 9.60 | ↑$0.04 (0.42%) | 9.50 | 9.60 | 3.37K |
| 2024-04-16 | 9.65 | 9.59 | ↓$0.06 (-0.62%) | 9.59 | 9.69 | 2.83K |
| 2024-04-15 | 9.65 | 9.98 | ↑$0.33 (3.42%) | 9.65 | 9.98 | 847 |
| 2024-04-12 | 9.63 | 10.00 | ↑$0.37 (3.84%) | 9.63 | 10.00 | 507 |
| 2024-04-11 | 9.87 | 9.89 | ↑$0.02 (0.20%) | 9.87 | 9.89 | 439 |
| 2024-04-10 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.55 | 9.57 | 2.49K |
| 2024-04-09 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.55 | 9.85 | 4.56K |
| 2024-04-08 | 9.85 | 9.52 | ↓$0.33 (-3.35%) | 9.50 | 9.85 | 1.87K |
| 2024-04-05 | 9.66 | 9.85 | ↑$0.19 (1.97%) | 9.66 | 9.85 | 3.66K |
| 2024-04-04 | 9.35 | 9.79 | ↑$0.44 (4.71%) | 9.35 | 9.89 | 1.32K |
| 2024-04-03 | 9.23 | 9.80 | ↑$0.57 (6.18%) | 9.23 | 10.04 | 13.09K |
| 2024-04-02 | 9.25 | 9.24 | ↓$0.01 (-0.11%) | 8.92 | 9.29 | 3.70K |
| 2024-04-01 | 9.30 | 8.84 | ↓$0.46 (-4.95%) | 8.84 | 10.36 | 6.54K |
| 2024-03-28 | 9.00 | 9.26 | ↑$0.26 (2.89%) | 9.00 | 9.26 | 442 |
| 2024-03-27 | 9.00 | 9.14 | ↑$0.14 (1.56%) | 8.80 | 9.14 | 3.06K |
| 2024-03-26 | 9.26 | 9.15 | ↓$0.11 (-1.19%) | 8.86 | 9.42 | 6.08K |
| 2024-03-25 | 9.26 | 9.24 | ↓$0.02 (-0.22%) | 9.24 | 9.47 | 890 |
| 2024-03-22 | 9.22 | 9.65 | ↑$0.43 (4.66%) | 9.22 | 9.65 | 6.57K |
| 2024-03-21 | 9.73 | 9.22 | ↓$0.51 (-5.24%) | 9.22 | 9.73 | 385 |
Create an account or log in to view more rows.
$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…
$FUSB bull flag
breakout!
$FUSB we’re fucked tomorrow boys
$FUSB Take it Bears !
$FUSB is it time?