FUSB - First US Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201910.5010.5410.5010.5010.5013,400
Nov 14, 201910.4010.5010.3010.4510.4514,900
Nov 13, 201910.4910.4910.4610.4610.461,900
Nov 12, 201910.2910.2910.2610.2910.292,600
Nov 11, 201910.1910.1910.1910.1910.191,400
Nov 08, 201910.0010.189.9910.1110.1115,600
Nov 07, 20199.9510.149.9510.1410.1415,100
Nov 06, 20199.879.989.609.989.985,000
Nov 05, 20199.669.779.669.729.723,700
Nov 04, 20199.609.639.599.609.606,500
Nov 01, 20199.499.539.489.529.528,100
Oct 31, 20199.489.509.359.509.504,300
Oct 30, 20199.309.479.309.479.471,500
Oct 29, 20199.259.409.259.309.302,500
Oct 28, 20199.399.399.259.259.251,100
Oct 25, 20199.239.379.239.239.232,500
Oct 24, 20199.359.359.279.279.27400
Oct 23, 20199.239.399.239.389.381,600
Oct 22, 20199.209.379.209.359.352,600
Oct 21, 20199.189.189.189.189.18200
Oct 18, 20199.099.169.099.109.109,700
Oct 17, 20198.818.968.818.968.962,500
Oct 16, 20198.849.008.809.009.001,700
Oct 15, 20198.979.028.909.009.0011,900
Oct 14, 20198.798.918.798.918.912,600
Oct 11, 20198.999.048.758.758.754,100
Oct 10, 20198.898.988.728.728.721,100
Oct 09, 20198.758.758.758.758.75300
Oct 08, 20198.758.758.758.758.75100
Oct 07, 20198.828.988.758.758.75800
Oct 04, 20198.868.928.868.928.921,400
Oct 03, 20198.808.848.778.818.814,600
Oct 02, 20199.049.048.798.798.791,600
Oct 01, 20199.009.059.009.009.004,600
Sep 30, 20199.009.038.918.958.954,000
Sep 27, 20198.938.998.938.958.953,000
Sep 26, 20198.608.958.608.788.787,400
Sep 25, 20198.748.758.608.608.607,400
Sep 24, 20198.658.658.658.658.65700
Sep 23, 20198.708.808.678.708.702,700
Sep 20, 20198.658.658.608.608.603,300
Sep 19, 20198.658.658.658.658.65-
Sep 18, 20198.748.788.658.658.652,800
Sep 17, 20198.758.758.608.658.652,100
Sep 16, 20198.808.808.808.808.80100
Sep 13, 20198.858.858.808.808.80700
Sep 12, 20198.758.758.758.758.75200
Sep 11, 20198.718.938.708.828.821,700
Sep 11, 20190.02 Dividend
Sep 10, 20198.858.918.698.698.6713,900
Sep 09, 20198.928.928.758.818.79800
Sep 06, 20198.858.958.858.858.834,900
Sep 05, 20199.149.278.868.868.845,900
Sep 04, 20199.179.288.859.159.133,300
Sep 03, 20199.359.509.119.119.0942,800
Aug 30, 20199.459.599.409.409.3837,500
Aug 29, 20199.399.459.389.409.389,500
Aug 28, 20199.219.399.219.359.334,200
Aug 27, 20199.379.379.209.249.222,600
Aug 26, 20199.309.399.309.399.373,700
Aug 23, 20199.409.449.389.409.3825,000
Aug 22, 20199.399.409.259.409.389,600
Aug 21, 20199.409.409.409.409.381,100
Aug 20, 20199.459.459.359.359.331,100
Aug 19, 20199.509.509.419.419.391,300
Aug 16, 20199.419.499.209.399.378,400
Aug 15, 20199.109.209.109.159.134,300
Aug 14, 20199.009.108.779.109.086,200
Aug 13, 20199.309.309.159.159.134,800
Aug 12, 20199.229.259.229.229.20600
Aug 09, 20199.259.259.229.229.20700
Aug 08, 20199.289.479.149.149.121,000
Aug 07, 20199.219.409.219.259.231,300
Aug 06, 20199.029.199.019.199.171,400
Aug 05, 20199.209.219.039.049.023,800
Aug 02, 20199.229.409.229.389.362,500
Aug 01, 20199.109.409.109.209.184,800
Jul 31, 20199.199.439.059.399.374,700
Jul 30, 20198.969.178.959.139.114,900
Jul 29, 20199.089.088.758.758.734,900
Jul 26, 20199.059.078.758.758.733,100
Jul 25, 20198.828.838.828.838.81400
Jul 24, 20199.159.158.678.678.651,200
Jul 23, 20199.109.129.109.129.10300
Jul 22, 20199.149.149.149.149.12100
Jul 19, 20199.149.149.149.149.12100
Jul 18, 20199.109.149.109.149.12300
Jul 17, 20199.229.229.229.229.20200
Jul 16, 20199.229.229.229.229.20200
Jul 15, 20199.129.129.129.129.10100
Jul 12, 20199.229.239.009.008.982,400
Jul 11, 20198.909.188.849.129.109,300
Jul 10, 20198.959.198.959.008.988,700
Jul 09, 20198.919.008.659.008.984,100
Jul 08, 20199.089.169.019.018.992,900
Jul 05, 20199.319.319.319.319.29600
Jul 03, 20199.279.279.279.279.25-
Jul 02, 20199.039.279.039.279.25500
Jul 01, 20199.149.148.939.049.022,500
Jun 28, 20199.249.249.249.249.223,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...