First US Bancshares, Inc. - Price History
Monthly price history for FUSB (First US Bancshares, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 9.26 USD | 9.26 USD |
February 2024 | 10.00 USD | 10.00 USD |
January 2024 | 9.91 USD | 9.91 USD |
December 2023 | 10.31 USD | 10.31 USD |
November 2023 | 9.10 USD | 9.15 USD |
October 2023 | 8.46 USD | 8.50 USD |
September 2023 | 8.50 USD | 8.55 USD |
August 2023 | 8.62 USD | 8.72 USD |
July 2023 | 8.93 USD | 9.03 USD |
June 2023 | 8.46 USD | 8.55 USD |
May 2023 | 7.19 USD | 7.32 USD |
April 2023 | 7.27 USD | 7.40 USD |
March 2023 | 7.35 USD | 7.48 USD |
February 2023 | 9.72 USD | 9.95 USD |
January 2023 | 9.04 USD | 9.25 USD |
December 2022 | 8.48 USD | 8.68 USD |
November 2022 | 8.15 USD | 8.39 USD |
October 2022 | 7.54 USD | 7.76 USD |
September 2022 | 7.73 USD | 7.96 USD |
August 2022 | 9.15 USD | 9.45 USD |
July 2022 | 9.58 USD | 9.89 USD |
June 2022 | 10.65 USD | 11.00 USD |
May 2022 | 10.55 USD | 10.93 USD |
April 2022 | 11.19 USD | 11.59 USD |
March 2022 | 11.26 USD | 11.66 USD |
February 2022 | 10.59 USD | 11.00 USD |
January 2022 | 10.50 USD | 10.90 USD |
December 2021 | 10.18 USD | 10.57 USD |
November 2021 | 11.00 USD | 11.45 USD |
October 2021 | 10.71 USD | 11.15 USD |
September 2021 | 10.28 USD | 10.70 USD |
August 2021 | 10.29 USD | 10.75 USD |
July 2021 | 11.11 USD | 11.60 USD |
June 2021 | 10.50 USD | 10.96 USD |
May 2021 | 9.79 USD | 10.25 USD |
April 2021 | 9.83 USD | 10.29 USD |
March 2021 | 8.88 USD | 9.30 USD |
February 2021 | 8.47 USD | 8.90 USD |
January 2021 | 8.26 USD | 8.68 USD |
December 2020 | 8.58 USD | 9.02 USD |
November 2020 | 8.14 USD | 8.58 USD |
October 2020 | 6.60 USD | 6.96 USD |
September 2020 | 6.29 USD | 6.63 USD |
August 2020 | 6.94 USD | 7.35 USD |
July 2020 | 5.67 USD | 6.00 USD |
June 2020 | 6.60 USD | 6.99 USD |
May 2020 | 6.92 USD | 7.35 USD |
April 2020 | 6.96 USD | 7.40 USD |
March 2020 | 5.78 USD | 6.14 USD |
February 2020 | 10.60 USD | 11.30 USD |
January 2020 | 10.63 USD | 11.34 USD |
December 2019 | 10.89 USD | 11.61 USD |
November 2019 | 10.09 USD | 10.79 USD |
October 2019 | 8.88 USD | 9.50 USD |
September 2019 | 8.37 USD | 8.95 USD |
August 2019 | 8.77 USD | 9.40 USD |
July 2019 | 8.76 USD | 9.39 USD |
June 2019 | 8.62 USD | 9.24 USD |
May 2019 | 8.52 USD | 9.15 USD |
April 2019 | 9.40 USD | 10.10 USD |
March 2019 | 9.31 USD | 10.00 USD |
February 2019 | 9.37 USD | 10.08 USD |
January 2019 | 9.02 USD | 9.71 USD |
December 2018 | 7.39 USD | 7.95 USD |
November 2018 | 8.16 USD | 8.80 USD |
October 2018 | 8.23 USD | 8.88 USD |
September 2018 | 10.06 USD | 10.85 USD |
August 2018 | 10.33 USD | 11.16 USD |
July 2018 | 10.37 USD | 11.21 USD |
June 2018 | 10.78 USD | 11.65 USD |
May 2018 | 10.22 USD | 11.06 USD |
April 2018 | 10.51 USD | 11.38 USD |
March 2018 | 10.57 USD | 11.44 USD |
February 2018 | 10.67 USD | 11.57 USD |
January 2018 | 11.74 USD | 12.73 USD |
December 2017 | 11.80 USD | 12.80 USD |
November 2017 | 12.29 USD | 13.35 USD |
October 2017 | 10.27 USD | 11.15 USD |
September 2017 | 10.59 USD | 11.50 USD |
August 2017 | 10.38 USD | 11.30 USD |
July 2017 | 10.50 USD | 11.43 USD |
June 2017 | 10.31 USD | 11.22 USD |
May 2017 | 10.86 USD | 11.84 USD |
April 2017 | 10.71 USD | 11.67 USD |
March 2017 | 11.38 USD | 12.40 USD |
February 2017 | 12.16 USD | 13.28 USD |
January 2017 | 10.29 USD | 11.23 USD |
December 2016 | 10.18 USD | 11.11 USD |
November 2016 | 9.91 USD | 10.84 USD |
October 2016 | 9.10 USD | 9.96 USD |
September 2016 | 9.68 USD | 10.59 USD |
August 2016 | 8.20 USD | 8.99 USD |
July 2016 | 8.87 USD | 9.72 USD |
June 2016 | 8.12 USD | 8.90 USD |
May 2016 | 7.87 USD | 8.65 USD |
April 2016 | 7.84 USD | 8.61 USD |
March 2016 | 7.37 USD | 8.10 USD |
February 2016 | 7.53 USD | 8.29 USD |
January 2016 | 7.74 USD | 8.52 USD |
December 2015 | 8.10 USD | 8.92 USD |
November 2015 | 7.73 USD | 8.53 USD |
October 2015 | 7.27 USD | 8.02 USD |
September 2015 | 7.37 USD | 8.13 USD |
August 2015 | 7.76 USD | 8.58 USD |
July 2015 | 7.98 USD | 8.83 USD |
June 2015 | 7.28 USD | 8.05 USD |
May 2015 | 7.39 USD | 8.20 USD |
April 2015 | 7.48 USD | 8.30 USD |
March 2015 | 7.48 USD | 8.30 USD |
February 2015 | 7.47 USD | 8.30 USD |
January 2015 | 7.56 USD | 8.40 USD |
December 2014 | 7.95 USD | 8.84 USD |
November 2014 | 7.86 USD | 8.76 USD |
October 2014 | 8.01 USD | 8.93 USD |
September 2014 | 7.63 USD | 8.50 USD |
August 2014 | 7.67 USD | 8.56 USD |
July 2014 | 7.31 USD | 8.15 USD |
June 2014 | 7.59 USD | 8.47 USD |
May 2014 | 7.35 USD | 8.20 USD |
April 2014 | 6.90 USD | 7.70 USD |
March 2014 | 7.92 USD | 8.84 USD |
February 2014 | 6.89 USD | 7.68 USD |
January 2014 | 7.17 USD | 8.00 USD |
December 2013 | 6.54 USD | 7.29 USD |
November 2013 | 7.49 USD | 8.35 USD |
October 2013 | 7.56 USD | 8.43 USD |
September 2013 | 7.99 USD | 8.91 USD |
August 2013 | 7.58 USD | 8.46 USD |
July 2013 | 7.78 USD | 8.68 USD |
June 2013 | 8.87 USD | 9.89 USD |
May 2013 | 7.73 USD | 8.62 USD |
April 2013 | 6.95 USD | 7.75 USD |
March 2013 | 7.26 USD | 8.10 USD |
February 2013 | 6.75 USD | 7.53 USD |
January 2013 | 5.73 USD | 6.39 USD |
December 2012 | 4.80 USD | 5.36 USD |
November 2012 | 4.71 USD | 5.25 USD |
October 2012 | 4.93 USD | 5.50 USD |
September 2012 | 5.05 USD | 5.63 USD |
August 2012 | 5.29 USD | 5.90 USD |
July 2012 | 5.11 USD | 5.70 USD |
June 2012 | 4.91 USD | 5.48 USD |
May 2012 | 4.37 USD | 4.88 USD |
April 2012 | 5.13 USD | 5.72 USD |
March 2012 | 4.94 USD | 5.51 USD |
February 2012 | 5.45 USD | 6.08 USD |
January 2012 | 5.40 USD | 6.02 USD |
December 2011 | 3.73 USD | 4.16 USD |
November 2011 | 4.48 USD | 5.00 USD |
October 2011 | 4.45 USD | 4.96 USD |
September 2011 | 4.63 USD | 5.16 USD |
August 2011 | 5.40 USD | 6.02 USD |
July 2011 | 5.87 USD | 6.55 USD |
June 2011 | 4.27 USD | 4.76 USD |
May 2011 | 6.18 USD | 6.89 USD |
April 2011 | 6.42 USD | 7.16 USD |
March 2011 | 7.75 USD | 8.65 USD |
February 2011 | 7.37 USD | 8.26 USD |
January 2011 | 9.54 USD | 10.69 USD |
December 2010 | 10.01 USD | 11.21 USD |
November 2010 | 8.59 USD | 9.73 USD |
October 2010 | 8.12 USD | 9.20 USD |
September 2010 | 7.42 USD | 8.40 USD |
August 2010 | 9.33 USD | 10.68 USD |
July 2010 | 7.94 USD | 9.09 USD |
June 2010 | 7.90 USD | 9.05 USD |
May 2010 | 12.18 USD | 14.08 USD |
April 2010 | 13.43 USD | 15.53 USD |
March 2010 | 12.95 USD | 14.97 USD |
February 2010 | 12.37 USD | 14.40 USD |
January 2010 | 12.76 USD | 14.86 USD |
December 2009 | 14.72 USD | 17.14 USD |
November 2009 | 13.99 USD | 16.38 USD |
October 2009 | 17.68 USD | 20.70 USD |
September 2009 | 18.95 USD | 22.19 USD |
August 2009 | 20.12 USD | 23.68 USD |
July 2009 | 20.13 USD | 23.69 USD |
June 2009 | 18.61 USD | 21.90 USD |
May 2009 | 11.74 USD | 13.91 USD |
April 2009 | 12.12 USD | 14.36 USD |
March 2009 | 13.26 USD | 15.70 USD |
February 2009 | 11.62 USD | 14.00 USD |
January 2009 | 14.12 USD | 17.02 USD |
December 2008 | 16.52 USD | 19.91 USD |
November 2008 | 14.13 USD | 17.29 USD |
October 2008 | 16.35 USD | 20.00 USD |
September 2008 | 13.88 USD | 16.98 USD |
August 2008 | 12.02 USD | 14.95 USD |
July 2008 | 10.84 USD | 13.48 USD |
June 2008 | 12.66 USD | 15.75 USD |
May 2008 | 14.24 USD | 18.00 USD |
April 2008 | 13.69 USD | 17.30 USD |
March 2008 | 14.98 USD | 18.93 USD |
February 2008 | 14.56 USD | 18.69 USD |
January 2008 | 13.48 USD | 17.30 USD |
December 2007 | 13.31 USD | 17.09 USD |
November 2007 | 16.07 USD | 20.90 USD |
October 2007 | 16.72 USD | 21.75 USD |
September 2007 | 18.09 USD | 23.54 USD |
August 2007 | 17.86 USD | 23.50 USD |
July 2007 | 19.01 USD | 25.00 USD |
June 2007 | 19.25 USD | 25.32 USD |
May 2007 | 20.33 USD | 27.00 USD |
April 2007 | 22.21 USD | 29.50 USD |
March 2007 | 22.16 USD | 29.43 USD |
February 2007 | 21.46 USD | 28.91 USD |
January 2007 | 21.77 USD | 29.32 USD |
December 2006 | 21.70 USD | 29.23 USD |
November 2006 | 20.25 USD | 27.50 USD |
October 2006 | 20.87 USD | 28.34 USD |
September 2006 | 20.54 USD | 27.90 USD |
August 2006 | 20.05 USD | 27.45 USD |
July 2006 | 20.14 USD | 27.58 USD |
June 2006 | 21.60 USD | 29.58 USD |
May 2006 | 20.93 USD | 28.90 USD |
April 2006 | 18.60 USD | 25.67 USD |
March 2006 | 19.41 USD | 26.79 USD |
February 2006 | 19.57 USD | 27.40 USD |
January 2006 | 21.07 USD | 29.50 USD |
December 2005 | 19.15 USD | 26.81 USD |
November 2005 | 20.84 USD | 29.37 USD |
October 2005 | 19.34 USD | 27.25 USD |
September 2005 | 19.47 USD | 27.44 USD |
August 2005 | 20.12 USD | 28.53 USD |
July 2005 | 23.20 USD | 32.90 USD |
June 2005 | 21.69 USD | 30.76 USD |
May 2005 | 22.03 USD | 31.45 USD |
April 2005 | 18.92 USD | 27.00 USD |
March 2005 | 19.26 USD | 27.49 USD |
February 2005 | 20.63 USD | 29.79 USD |
January 2005 | 20.77 USD | 29.99 USD |
December 2004 | 23.13 USD | 33.41 USD |
November 2004 | 20.58 USD | 29.89 USD |
October 2004 | 18.86 USD | 27.40 USD |
September 2004 | 19.28 USD | 28.00 USD |
August 2004 | 18.12 USD | 26.50 USD |
July 2004 | 16.58 USD | 24.25 USD |
June 2004 | 13.63 USD | 19.94 USD |
May 2004 | 13.43 USD | 19.81 USD |
April 2004 | 14.98 USD | 22.10 USD |
March 2004 | 18.18 USD | 26.82 USD |
February 2004 | 19.10 USD | 28.36 USD |
January 2004 | 19.44 USD | 28.86 USD |
December 2003 | 19.50 USD | 28.95 USD |
November 2003 | 20.43 USD | 30.50 USD |
October 2003 | 19.06 USD | 28.46 USD |
September 2003 | 16.99 USD | 25.37 USD |
August 2003 | 18.41 USD | 27.63 USD |
July 2003 | 19.92 USD | 29.90 USD |
June 2003 | 15.04 USD | 45.16 USD |
May 2003 | 14.88 USD | 45.00 USD |
April 2003 | 16.63 USD | 50.30 USD |
March 2003 | 16.87 USD | 51.01 USD |
February 2003 | 14.61 USD | 44.50 USD |
January 2003 | 11.94 USD | 36.38 USD |
December 2002 | 10.00 USD | 30.48 USD |
November 2002 | 10.24 USD | 31.50 USD |
October 2002 | 9.78 USD | 30.10 USD |
September 2002 | 9.43 USD | 29.01 USD |
August 2002 | 9.18 USD | 28.52 USD |
July 2002 | 8.85 USD | 27.50 USD |
June 2002 | 8.85 USD | 27.50 USD |
May 2002 | 8.99 USD | 28.25 USD |
April 2002 | 9.09 USD | 28.55 USD |
March 2002 | 9.04 USD | 28.41 USD |
February 2002 | 8.85 USD | 28.10 USD |
January 2002 | 8.99 USD | 28.55 USD |
December 2001 | 8.98 USD | 28.50 USD |
November 2001 | 8.86 USD | 28.39 USD |
October 2001 | 8.88 USD | 28.45 USD |
September 2001 | 8.52 USD | 27.30 USD |
August 2001 | 8.45 USD | 27.35 USD |
July 2001 | 8.50 USD | 27.50 USD |
June 2001 | 8.08 USD | 26.15 USD |
May 2001 | 7.38 USD | 24.10 USD |
April 2001 | 7.65 USD | 25.00 USD |
March 2001 | 8.26 USD | 27.00 USD |
February 2001 | 7.57 USD | 25.00 USD |
January 2001 | 9.24 USD | 30.50 USD |
December 2000 | 6.06 USD | 20.00 USD |
November 2000 | 7.65 USD | 25.50 USD |
October 2000 | 7.58 USD | 25.25 USD |
September 2000 | 7.62 USD | 25.38 USD |
August 2000 | 8.93 USD | 30.00 USD |
July 2000 | 7.89 USD | 26.50 USD |
June 2000 | 9.82 USD | 33.00 USD |
May 2000 | 8.86 USD | 30.00 USD |
April 2000 | 6.11 USD | 20.69 USD |
March 2000 | 10.04 USD | 34.00 USD |
February 2000 | 7.77 USD | 26.50 USD |
January 2000 | 7.92 USD | 27.00 USD |
December 1999 | 7.92 USD | 27.00 USD |
November 1999 | 8.15 USD | 28.00 USD |
October 1999 | 9.90 USD | 34.00 USD |
September 1999 | 9.86 USD | 33.88 USD |
August 1999 | 9.53 USD | 32.75 USD |
July 1999 | 9.82 USD | 33.75 USD |
June 1999 | 9.90 USD | 34.00 USD |
May 1999 | 10.62 USD | 36.50 USD |
April 1999 | 10.04 USD | 34.50 USD |
March 1999 | 10.84 USD | 37.25 USD |
February 1999 | 10.77 USD | 37.00 USD |
January 1999 | 10.92 USD | 37.50 USD |
December 1998 | 10.92 USD | 37.50 USD |
November 1998 | 10.77 USD | 37.00 USD |
October 1998 | 10.48 USD | 36.00 USD |
September 1998 | 10.77 USD | 37.00 USD |
August 1998 | 10.33 USD | 35.50 USD |
July 1998 | 10.48 USD | 36.00 USD |
June 1998 | 10.41 USD | 35.75 USD |
May 1998 | 10.77 USD | 37.00 USD |
April 1998 | 11.42 USD | 39.25 USD |
March 1998 | 11.06 USD | 38.00 USD |
February 1998 | 11.29 USD | 38.80 USD |
January 1998 | 11.35 USD | 39.00 USD |
December 1997 | 11.50 USD | 39.50 USD |
November 1997 | 11.06 USD | 38.00 USD |
August 1997 | 6.40 USD | 22.00 USD |
July 1997 | 5.17 USD | 17.75 USD |
FUSB
Price: 9.26USD
Dividend Yield: 2.17%
Forward Dividend Yield: 2.16%
Payout Ratio: 15.04%
Dividend Per Share: 0.20 USD
Earnings Per Share: 1.33 USD
P/E Ratio: 7.63
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 436
Market Capitalization: 55.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 17.78%
DGR5: 15.67%