FIRST US BANCSH Stock Price History (NASDAQ:FUSB)

Add to My Stocks
$12.64 $0.45 (3.69%) FUSB stock closing price Mar 29, 2017 (Closing)

We provide 10 years stock price history for free. You can download FIRST US BANCSH stock price data here. Daily open, high, low, and end of day closing price for the company, along with FIRST US BANCSH price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FIRST US BANCSH stock price history chart shows that the stock price reached a high of 30.1 on 23 Apr, 2007, and a low of 3.27 on 23 Apr, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2411.9112.7211.6311.931400162.791.77
2017-03-2212.8513.1511.8012.157077763.951.80
2017-03-2112.3812.7712.3212.723226466.951.89
2017-03-2012.5012.5012.3812.41641465.321.84
2017-03-1712.4813.2512.4313.25578569.741.97
2017-03-1612.4512.4612.4112.45932965.521.85
2017-03-1512.4512.4912.4512.45679865.531.85
2017-03-1412.5012.7512.4512.47525565.631.85
2017-03-1312.5412.7512.5412.60772566.321.87
2017-03-1012.5912.7312.5012.51811365.841.86
2017-03-0912.4612.5712.4412.53292965.951.86
2017-03-0713.3213.3213.1213.15395069.191.95
2017-03-0613.1013.2513.1013.25655969.741.97
2017-03-0313.4013.6513.1113.20784969.471.96
2017-03-0213.8413.8413.5413.54838571.242.01
2017-03-0114.2814.3013.5013.521736271.162.01
2017-02-2813.1913.6613.1913.28599469.901.97
2017-02-2713.2013.3012.9013.171016769.321.95
2017-02-2413.5013.6113.0613.16559769.261.95
2017-02-2314.4414.4913.6213.621946671.682.02
2017-02-2214.2114.3914.1114.11626974.262.09
2017-02-2114.1014.6914.0214.211530974.792.11
2017-02-1714.4214.7014.3914.391188175.742.14
2017-02-1614.3714.6814.2514.421133875.902.14
2017-02-1514.6915.1414.0114.342870875.472.13
2017-02-1413.4114.7013.2814.574775576.682.16
2017-02-1313.1013.4412.9613.443148970.741.99
2017-02-1013.0113.2512.8513.252987647.322.30
2017-02-0912.8513.0212.8013.006409346.432.26
2017-02-0812.4513.0012.4412.768584745.572.22
2017-02-0711.3412.5111.3012.304820543.932.14
2017-02-0611.2211.2911.1711.29782440.321.96
2017-02-0311.2511.2511.1511.22774140.071.95
2017-02-0211.2511.2511.2011.25693640.181.95
2017-02-0111.2511.2511.2011.251062640.181.95
2017-01-3111.2011.2311.2011.23615640.111.95
2017-01-3011.1511.2411.1511.24113040.141.95
2017-01-2711.1611.2011.1511.20104240.001.95
2017-01-2611.2511.2511.1511.16878239.861.94
2017-01-2511.1511.1911.1511.19100139.961.94
2017-01-2411.2311.2511.1711.221003040.051.95
2017-01-2311.2311.2511.1511.21895440.041.95
2017-01-2011.2111.2211.2111.2234640.071.95
2017-01-1911.0111.0111.0111.01100039.321.91
2017-01-1811.1911.2310.8710.87228038.801.89
2017-01-1711.2111.2211.1111.11462639.681.93
2017-01-160.000.000.0011.220N/AN/A
2017-01-1311.2311.2311.2111.22152840.071.95
2017-01-1211.2011.2411.2011.23120440.091.95
2017-01-1111.2011.2211.2011.22183540.071.95
2017-01-1011.1811.2111.1611.20359140.001.95
2017-01-0911.1011.1611.1011.16525039.841.94
2017-01-0611.1111.1111.0511.07129739.541.92
2017-01-0511.0711.1911.0611.06209039.491.92
2017-01-0411.1711.2011.0211.051864039.461.92
2017-01-0311.1611.2010.9510.97955439.181.91
2017-01-020.000.000.0011.110N/AN/A
2016-12-3011.1011.1511.0111.111499039.681.93
2016-12-2911.1511.1511.0811.11359039.691.93
2016-12-2811.1911.2011.1511.20371440.001.95
2016-12-2711.1211.2011.0911.10857339.641.93
2016-12-260.000.000.0011.120N/AN/A
2016-12-2311.1511.1511.0711.12603539.711.93
2016-12-2211.0211.1511.0011.01847139.321.91
2016-12-2111.1311.1310.9710.97155539.181.91
2016-12-2011.0211.2411.0211.03117439.391.92
2016-12-1911.0611.2010.9810.98214239.201.91
2016-12-1611.0011.2511.0011.25208940.171.95
2016-12-1511.1511.1710.8510.90765538.931.89
2016-12-1411.1411.1411.1411.1412339.791.94
2016-12-1311.3711.4011.2111.21114640.041.95
2016-12-1211.5511.5511.1711.30346540.361.96
2016-12-0911.2411.3011.2311.30492940.361.96
2016-12-0811.4911.8411.1611.212767440.041.95
2016-12-0711.5511.5511.3511.4150740.751.98
2016-12-0611.0511.6711.0511.31914240.391.96
2016-12-0510.9911.1210.9911.12426439.711.93
2016-12-0210.8311.0410.8310.95665239.111.90
2016-12-0110.7510.9110.7510.91251438.961.90
2016-11-3010.7510.8410.7010.84416838.711.88
2016-11-2910.7710.8510.7510.75700638.391.87
2016-11-2810.8310.8510.7110.77363738.461.87
2016-11-2510.8010.8510.5310.85178038.741.88
2016-11-240.000.000.0010.820N/AN/A
2016-11-2310.4510.8210.4510.82324638.631.88
2016-11-2210.5810.6510.4410.44549837.291.81
2016-11-2110.8510.8510.4610.46105137.361.82
2016-11-1810.5510.5910.5110.51101537.541.83
2016-11-1710.4810.5910.4310.43334837.241.81
Get more Data

FIRST US BANCSH Stock Chart

View FUSB PE ratio, PS ratio stocks charts and compare with peers.
FUSB Chart
Note: Compare FIRST US BANCSH stock price history with the index and industry peers.

FIRST US BANCSH Historical Prices: Past 5 years

Max Stock Price 14.57 Feb 14,2017
Min Stock Price 4.76 May 25,2012
Avg Stock Price 8.23

FIRST US BANCSH Historical PE ratio: Past 5 years

Max PE Ratio 76.68 Feb 14,2017
Min PE Ratio 10.96 May 10,2013
Avg PE Ratio 20.23

FIRST US BANCSH Historical PS ratio: Past 5 years

Max PS Ratio 2.3 Feb 10,2017
Min PS Ratio 0.55 May 25,2012
Avg PS Ratio 1.32

FUSB Industry Peers

Company Price Change (%)
First Advantage Bancorp (FABK)210 (0%)
Security Federal (SFDL)271.25 (4.42%)
Peoples Financial (PFBX)14.80 (0%)
North State Bancorp (NSBC)9.730.23 (2.42%)
Hilltop (HTH)26.490.11 (0.41%)
First Citizens Bancshares (FCNCA)329.310.66 (0.2%)
Hancock Holding (HBHC)44.30.1 (0.23%)

FIRST US BANCSH historical quotes helps an investor analyze a company's history and do FIRST US BANCSH stock analysis . The price and volume changes on a daily basis is provided in the FIRST US BANCSH stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FUSB saw an opening price of 12.31, and a closing price of 12.64 on 29 Mar, 2017. Looking at FIRST US BANCSH stock market history data, the P/S ratio was at a low of 0.37 on 15 Jul, 2011. .