NasdaqCM - Delayed Quote • USD
First US Bancshares, Inc. (FUSB)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| Apr 18, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Apr 17, 2024 | 9.56 | 9.60 | 9.50 | 9.60 | 9.60 | 3,400 |
| Apr 16, 2024 | 9.65 | 9.69 | 9.59 | 9.59 | 9.59 | 2,800 |
| Apr 15, 2024 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | 800 |
| Apr 12, 2024 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 500 |
| Apr 11, 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 400 |
| Apr 10, 2024 | 9.55 | 9.57 | 9.55 | 9.55 | 9.55 | 2,500 |
| Apr 9, 2024 | 9.55 | 9.85 | 9.55 | 9.57 | 9.57 | 4,600 |
| Apr 8, 2024 | 9.85 | 9.85 | 9.50 | 9.52 | 9.52 | 1,900 |
| Apr 5, 2024 | 9.66 | 9.85 | 9.66 | 9.85 | 9.85 | 3,700 |
| Apr 4, 2024 | 9.35 | 9.89 | 9.35 | 9.79 | 9.79 | 1,300 |
| Apr 3, 2024 | 9.23 | 10.04 | 9.23 | 9.80 | 9.80 | 13,100 |
| Apr 2, 2024 | 9.25 | 9.29 | 8.92 | 9.24 | 9.24 | 3,700 |
| Apr 1, 2024 | 9.30 | 10.36 | 8.84 | 8.84 | 8.84 | 6,500 |
| Mar 28, 2024 | 9.00 | 9.26 | 9.00 | 9.26 | 9.26 | 400 |
| Mar 27, 2024 | 9.00 | 9.14 | 8.80 | 9.14 | 9.14 | 3,100 |
| Mar 26, 2024 | 9.26 | 9.41 | 8.86 | 9.15 | 9.15 | 6,100 |
| Mar 25, 2024 | 9.26 | 9.47 | 9.24 | 9.24 | 9.24 | 900 |
| Mar 22, 2024 | 9.22 | 9.65 | 9.22 | 9.65 | 9.65 | 6,600 |
| Mar 21, 2024 | 9.73 | 9.73 | 9.22 | 9.22 | 9.22 | 400 |
| Mar 20, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| Mar 19, 2024 | 8.70 | 9.45 | 8.70 | 8.82 | 8.82 | 13,500 |
| Mar 18, 2024 | 9.68 | 9.68 | 8.66 | 8.66 | 8.66 | 7,300 |
| Mar 15, 2024 | 9.26 | 9.35 | 9.26 | 9.26 | 9.26 | 10,800 |
| Mar 14, 2024 | 9.57 | 9.86 | 9.28 | 9.28 | 9.28 | 6,100 |
| Mar 13, 2024 | 9.94 | 9.94 | 9.57 | 9.57 | 9.57 | 5,400 |
| Mar 12, 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 1,900 |
| Mar 11, 2024 | 9.99 | 10.37 | 9.84 | 9.84 | 9.84 | 4,400 |
| Mar 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| Mar 7, 2024 | 0.05 Dividend | |||||
| Mar 7, 2024 | 9.97 | 10.18 | 9.83 | 10.00 | 10.00 | 5,900 |
| Mar 6, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.33 | 1,600 |
| Mar 5, 2024 | 9.95 | 10.08 | 9.95 | 10.08 | 10.03 | 2,300 |
| Mar 4, 2024 | 9.81 | 10.44 | 9.80 | 10.44 | 10.39 | 4,300 |
| Mar 1, 2024 | 9.75 | 10.15 | 9.75 | 9.98 | 9.93 | 2,400 |
| Feb 29, 2024 | 10.00 | 10.00 | 9.79 | 9.79 | 9.74 | 1,000 |
| Feb 28, 2024 | 9.91 | 10.11 | 9.91 | 10.08 | 10.03 | 8,300 |
| Feb 27, 2024 | 9.99 | 10.39 | 9.86 | 9.86 | 9.81 | 2,400 |
| Feb 26, 2024 | 10.45 | 10.45 | 9.83 | 10.39 | 10.34 | 2,500 |
| Feb 23, 2024 | 10.19 | 10.45 | 10.19 | 10.40 | 10.35 | 7,400 |
| Feb 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 200 |
| Feb 21, 2024 | 9.92 | 10.40 | 9.92 | 10.35 | 10.30 | 2,000 |
| Feb 20, 2024 | 10.30 | 10.48 | 9.62 | 10.35 | 10.30 | 6,800 |
| Feb 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| Feb 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | - |
| Feb 14, 2024 | 10.45 | 10.45 | 10.07 | 10.15 | 10.10 | 16,200 |
| Feb 13, 2024 | 10.46 | 10.46 | 10.40 | 10.40 | 10.35 | 10,200 |
| Feb 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 400 |
| Feb 9, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | 300 |
| Feb 8, 2024 | 10.40 | 10.43 | 10.40 | 10.40 | 10.35 | 7,200 |
| Feb 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 300 |
| Feb 6, 2024 | 10.40 | 10.45 | 10.40 | 10.45 | 10.40 | 500 |
| Feb 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 700 |
| Feb 2, 2024 | 10.34 | 10.42 | 10.32 | 10.36 | 10.31 | 9,200 |
| Feb 1, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 400 |
| Jan 31, 2024 | 10.12 | 10.12 | 9.91 | 9.91 | 9.86 | 300 |
| Jan 30, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.86 | 400 |
| Jan 29, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - |
| Jan 26, 2024 | 9.62 | 9.94 | 9.62 | 9.83 | 9.78 | 6,200 |
| Jan 25, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 300 |
| Jan 24, 2024 | 9.67 | 9.67 | 9.66 | 9.66 | 9.61 | 1,300 |
| Jan 23, 2024 | 9.79 | 9.79 | 9.67 | 9.67 | 9.62 | 1,900 |
| Jan 22, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 900 |
| Jan 19, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| Jan 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | - |
| Jan 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 400 |
| Jan 16, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.62 | 600 |
| Jan 12, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | 300 |
| Jan 11, 2024 | 9.85 | 9.85 | 9.83 | 9.83 | 9.78 | 1,600 |
| Jan 10, 2024 | 9.76 | 9.76 | 9.67 | 9.67 | 9.62 | 500 |
| Jan 9, 2024 | 9.90 | 10.09 | 9.79 | 9.79 | 9.74 | 1,200 |
| Jan 8, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 400 |
| Jan 5, 2024 | 9.85 | 10.04 | 9.81 | 10.04 | 9.99 | 24,900 |
| Jan 4, 2024 | 10.47 | 10.47 | 10.03 | 10.24 | 10.19 | 15,500 |
| Jan 3, 2024 | 10.41 | 10.48 | 10.40 | 10.48 | 10.43 | 1,200 |
| Jan 2, 2024 | 10.71 | 10.71 | 10.31 | 10.67 | 10.62 | 9,300 |
| Dec 29, 2023 | 10.32 | 10.32 | 10.31 | 10.31 | 10.26 | 800 |
| Dec 28, 2023 | 10.30 | 10.41 | 10.30 | 10.31 | 10.26 | 1,300 |
| Dec 27, 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 10.24 | 12,900 |
| Dec 26, 2023 | 10.23 | 10.44 | 10.23 | 10.30 | 10.25 | 194,700 |
| Dec 22, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 300 |
| Dec 21, 2023 | 10.21 | 10.21 | 10.07 | 10.21 | 10.16 | 500 |
| Dec 20, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 500 |
| Dec 19, 2023 | 10.00 | 10.05 | 9.99 | 10.05 | 10.00 | 4,200 |
| Dec 18, 2023 | 9.93 | 10.09 | 9.86 | 10.09 | 10.04 | 1,100 |
| Dec 15, 2023 | 9.63 | 10.44 | 9.62 | 10.44 | 10.39 | 19,300 |
| Dec 14, 2023 | 9.51 | 9.70 | 9.49 | 9.70 | 9.65 | 1,200 |
| Dec 13, 2023 | 9.35 | 9.61 | 9.30 | 9.61 | 9.56 | 4,400 |
| Dec 12, 2023 | 9.37 | 9.37 | 9.35 | 9.35 | 9.30 | 800 |
| Dec 11, 2023 | 9.25 | 9.59 | 9.25 | 9.33 | 9.29 | 2,200 |
| Dec 8, 2023 | 9.33 | 9.80 | 9.23 | 9.23 | 9.19 | 16,900 |
| Dec 7, 2023 | 0.05 Dividend | |||||
| Dec 7, 2023 | 9.22 | 9.34 | 9.22 | 9.33 | 9.29 | 2,300 |
| Dec 6, 2023 | 9.22 | 9.36 | 9.21 | 9.36 | 9.27 | 1,200 |
| Dec 5, 2023 | 9.24 | 9.33 | 9.24 | 9.33 | 9.24 | 700 |
| Dec 4, 2023 | 9.15 | 9.22 | 9.15 | 9.15 | 9.06 | 3,500 |
| Dec 1, 2023 | 9.15 | 9.22 | 9.15 | 9.22 | 9.13 | 8,400 |
| Nov 30, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 700 |
| Nov 29, 2023 | 9.20 | 9.20 | 9.15 | 9.15 | 9.06 | 700 |
| Nov 28, 2023 | 9.10 | 9.13 | 9.10 | 9.13 | 9.04 | 2,500 |
| Nov 27, 2023 | 9.20 | 9.20 | 9.10 | 9.10 | 9.01 | 2,600 |
| Nov 24, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 600 |
| Nov 22, 2023 | 9.10 | 9.25 | 9.05 | 9.10 | 9.01 | 10,600 |
| Nov 21, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 400 |
| Nov 20, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 700 |
| Nov 17, 2023 | 8.98 | 9.30 | 8.98 | 9.30 | 9.21 | 6,100 |
| Nov 16, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 300 |
| Nov 15, 2023 | 8.50 | 8.70 | 8.50 | 8.57 | 8.48 | 5,800 |
| Nov 14, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | 900 |
| Nov 13, 2023 | 8.65 | 8.77 | 8.51 | 8.51 | 8.42 | 1,000 |
| Nov 10, 2023 | 8.60 | 8.60 | 8.50 | 8.55 | 8.46 | 1,700 |
| Nov 9, 2023 | 8.59 | 8.60 | 8.50 | 8.55 | 8.46 | 10,600 |
| Nov 8, 2023 | 8.50 | 8.56 | 8.50 | 8.50 | 8.41 | 5,800 |
| Nov 7, 2023 | 8.50 | 8.52 | 8.31 | 8.33 | 8.25 | 4,300 |
| Nov 6, 2023 | 8.62 | 8.62 | 8.50 | 8.50 | 8.41 | 1,000 |
| Nov 3, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 500 |
| Nov 2, 2023 | 8.59 | 8.59 | 8.50 | 8.50 | 8.41 | 700 |
| Nov 1, 2023 | 8.50 | 8.52 | 8.45 | 8.45 | 8.36 | 900 |
| Oct 31, 2023 | 8.50 | 8.62 | 8.50 | 8.50 | 8.41 | 2,900 |
| Oct 30, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 1,100 |
| Oct 27, 2023 | 8.66 | 8.72 | 8.27 | 8.27 | 8.19 | 2,100 |
| Oct 26, 2023 | 8.59 | 8.75 | 8.31 | 8.48 | 8.39 | 27,000 |
| Oct 25, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 17,900 |
| Oct 24, 2023 | 7.95 | 8.24 | 7.95 | 8.24 | 8.16 | 1,400 |
| Oct 23, 2023 | 8.08 | 8.09 | 8.08 | 8.09 | 8.01 | 3,500 |
| Oct 20, 2023 | 8.10 | 8.15 | 8.05 | 8.10 | 8.02 | 17,400 |
| Oct 19, 2023 | 8.18 | 8.18 | 8.05 | 8.05 | 7.97 | 15,500 |
| Oct 18, 2023 | 8.22 | 8.48 | 8.22 | 8.30 | 8.22 | 2,200 |
| Oct 17, 2023 | 8.26 | 8.28 | 8.11 | 8.12 | 8.04 | 9,900 |
| Oct 16, 2023 | 8.31 | 8.31 | 8.11 | 8.15 | 8.07 | 3,800 |
| Oct 13, 2023 | 8.36 | 8.36 | 8.35 | 8.35 | 8.27 | 400 |
| Oct 12, 2023 | 8.18 | 8.36 | 8.18 | 8.36 | 8.28 | 1,600 |
| Oct 11, 2023 | 8.28 | 8.36 | 8.13 | 8.13 | 8.05 | 1,200 |
| Oct 10, 2023 | 8.50 | 8.53 | 8.06 | 8.34 | 8.26 | 5,300 |
| Oct 9, 2023 | 8.73 | 8.73 | 8.56 | 8.58 | 8.49 | 500 |
| Oct 6, 2023 | 8.50 | 8.74 | 8.50 | 8.51 | 8.42 | 600 |
| Oct 5, 2023 | 8.50 | 8.63 | 8.50 | 8.50 | 8.41 | 1,700 |
| Oct 4, 2023 | 8.52 | 8.55 | 8.50 | 8.50 | 8.41 | 3,100 |
| Oct 3, 2023 | 8.63 | 8.63 | 8.55 | 8.55 | 8.46 | 1,400 |
| Oct 2, 2023 | 8.58 | 8.74 | 8.58 | 8.74 | 8.65 | 3,800 |
| Sep 29, 2023 | 8.52 | 8.55 | 8.50 | 8.55 | 8.46 | 1,300 |
| Sep 28, 2023 | 8.68 | 8.68 | 8.51 | 8.52 | 8.43 | 43,800 |
| Sep 27, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 1,600 |
| Sep 26, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | - |
| Sep 25, 2023 | 8.55 | 8.77 | 8.52 | 8.55 | 8.46 | 4,800 |
| Sep 22, 2023 | 8.55 | 8.77 | 8.55 | 8.77 | 8.68 | 700 |
| Sep 21, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 500 |
| Sep 20, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 400 |
| Sep 19, 2023 | 8.70 | 8.75 | 8.45 | 8.45 | 8.36 | 8,000 |
| Sep 18, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 1,000 |
| Sep 15, 2023 | 8.72 | 8.72 | 8.65 | 8.65 | 8.56 | 2,600 |
| Sep 14, 2023 | 8.66 | 8.71 | 8.66 | 8.71 | 8.62 | 400 |
| Sep 13, 2023 | 8.65 | 8.75 | 8.65 | 8.66 | 8.57 | 2,200 |
| Sep 12, 2023 | 8.72 | 8.73 | 8.65 | 8.65 | 8.56 | 7,400 |
| Sep 11, 2023 | 8.71 | 8.72 | 8.71 | 8.72 | 8.63 | 500 |
| Sep 8, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | 900 |
| Sep 7, 2023 | 0.05 Dividend | |||||
| Sep 7, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | - |
| Sep 6, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 700 |
| Sep 5, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 900 |
| Sep 1, 2023 | 8.72 | 8.78 | 8.72 | 8.72 | 8.58 | 2,300 |
| Aug 31, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 1,500 |
| Aug 30, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 2,000 |
| Aug 29, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 100 |
| Aug 28, 2023 | 8.76 | 8.80 | 8.72 | 8.72 | 8.58 | 10,900 |
| Aug 25, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.67 | - |
| Aug 24, 2023 | 8.70 | 8.81 | 8.70 | 8.81 | 8.67 | 4,900 |
| Aug 23, 2023 | 8.79 | 8.96 | 8.70 | 8.85 | 8.71 | 4,100 |
| Aug 22, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - |
| Aug 21, 2023 | 8.70 | 8.87 | 8.70 | 8.87 | 8.73 | 600 |
| Aug 18, 2023 | 8.75 | 8.90 | 8.75 | 8.86 | 8.72 | 4,400 |
| Aug 17, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | 300 |
| Aug 16, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 300 |
| Aug 15, 2023 | 8.74 | 8.74 | 8.70 | 8.70 | 8.56 | 4,100 |
| Aug 14, 2023 | 8.80 | 8.90 | 8.80 | 8.80 | 8.66 | 600 |
| Aug 11, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 100 |
| Aug 10, 2023 | 8.73 | 8.73 | 8.72 | 8.72 | 8.58 | 600 |
| Aug 9, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.45 | 1,100 |
| Aug 8, 2023 | 8.76 | 8.76 | 8.75 | 8.75 | 8.61 | 800 |
| Aug 7, 2023 | 8.65 | 8.75 | 8.65 | 8.75 | 8.61 | 1,000 |
| Aug 4, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 300 |
| Aug 3, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.58 | 200 |
| Aug 2, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | 100 |
| Aug 1, 2023 | 8.70 | 8.78 | 8.70 | 8.78 | 8.64 | 800 |
| Jul 31, 2023 | 8.64 | 9.03 | 8.64 | 9.03 | 8.89 | 1,300 |
| Jul 28, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | 400 |
| Jul 27, 2023 | 8.50 | 8.75 | 8.50 | 8.60 | 8.46 | 9,100 |
| Jul 26, 2023 | 8.59 | 8.69 | 8.56 | 8.69 | 8.55 | 3,900 |
| Jul 25, 2023 | 8.45 | 8.58 | 8.30 | 8.42 | 8.29 | 4,200 |
| Jul 24, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 400 |
| Jul 21, 2023 | 8.30 | 9.07 | 8.30 | 8.45 | 8.32 | 1,800 |
| Jul 20, 2023 | 8.65 | 8.76 | 8.25 | 8.25 | 8.12 | 11,700 |
| Jul 19, 2023 | 8.50 | 8.80 | 8.50 | 8.80 | 8.66 | 1,600 |
| Jul 18, 2023 | 8.50 | 8.89 | 8.50 | 8.50 | 8.37 | 6,400 |
| Jul 17, 2023 | 8.50 | 8.90 | 8.48 | 8.51 | 8.38 | 2,200 |
| Jul 14, 2023 | 8.84 | 8.94 | 8.43 | 8.50 | 8.37 | 3,900 |
| Jul 13, 2023 | 8.96 | 8.96 | 8.43 | 8.50 | 8.37 | 1,200 |
| Jul 12, 2023 | 8.59 | 8.61 | 8.40 | 8.40 | 8.27 | 3,000 |
| Jul 11, 2023 | 8.50 | 8.97 | 8.48 | 8.50 | 8.37 | 3,000 |
| Jul 10, 2023 | 8.50 | 8.76 | 8.37 | 8.47 | 8.34 | 9,900 |
| Jul 7, 2023 | 8.52 | 8.52 | 8.43 | 8.50 | 8.37 | 66,500 |
| Jul 6, 2023 | 8.42 | 8.70 | 8.42 | 8.48 | 8.35 | 3,200 |
| Jul 5, 2023 | 9.09 | 9.12 | 8.47 | 8.71 | 8.57 | 11,300 |
| Jul 3, 2023 | 8.60 | 9.10 | 8.53 | 9.10 | 8.96 | 8,200 |
| Jun 30, 2023 | 8.55 | 8.55 | 8.54 | 8.55 | 8.41 | 2,600 |
| Jun 29, 2023 | 8.42 | 8.54 | 8.42 | 8.54 | 8.40 | 3,400 |
| Jun 28, 2023 | 8.47 | 8.54 | 8.45 | 8.54 | 8.40 | 1,400 |
| Jun 27, 2023 | 8.42 | 8.89 | 8.39 | 8.48 | 8.35 | 24,300 |
| Jun 26, 2023 | 8.80 | 8.80 | 8.32 | 8.36 | 8.23 | 5,400 |
| Jun 23, 2023 | 8.17 | 8.76 | 8.15 | 8.76 | 8.62 | 15,000 |
| Jun 22, 2023 | 8.42 | 8.70 | 7.92 | 8.19 | 8.06 | 17,900 |
| Jun 21, 2023 | 8.31 | 8.72 | 8.19 | 8.42 | 8.29 | 9,800 |
| Jun 20, 2023 | 8.00 | 8.38 | 7.80 | 8.15 | 8.02 | 7,400 |
| Jun 16, 2023 | 7.36 | 8.25 | 7.32 | 8.25 | 8.12 | 23,400 |
| Jun 15, 2023 | 7.25 | 7.47 | 7.25 | 7.47 | 7.35 | 700 |
| Jun 14, 2023 | 7.23 | 7.47 | 7.19 | 7.37 | 7.25 | 103,300 |
| Jun 13, 2023 | 7.27 | 7.30 | 7.22 | 7.22 | 7.11 | 3,600 |
| Jun 12, 2023 | 7.25 | 7.26 | 7.17 | 7.23 | 7.12 | 73,400 |
| Jun 9, 2023 | 7.29 | 7.30 | 7.20 | 7.25 | 7.14 | 24,600 |
| Jun 8, 2023 | 0.05 Dividend | |||||
| Jun 8, 2023 | 7.30 | 7.30 | 7.13 | 7.20 | 7.09 | 7,100 |
| Jun 7, 2023 | 7.30 | 7.41 | 7.25 | 7.25 | 7.09 | 4,200 |
| Jun 6, 2023 | 7.31 | 7.32 | 7.26 | 7.26 | 7.10 | 3,200 |
| Jun 5, 2023 | 7.35 | 7.40 | 7.25 | 7.25 | 7.09 | 4,100 |
| Jun 2, 2023 | 7.38 | 7.38 | 7.26 | 7.27 | 7.11 | 700 |
| Jun 1, 2023 | 7.26 | 7.28 | 7.26 | 7.28 | 7.12 | 400 |
| May 31, 2023 | 7.23 | 7.41 | 7.23 | 7.32 | 7.15 | 2,100 |
| May 30, 2023 | 7.44 | 7.49 | 7.44 | 7.49 | 7.32 | 1,100 |
| May 26, 2023 | 7.25 | 7.25 | 7.17 | 7.25 | 7.09 | 4,800 |
| May 25, 2023 | 7.22 | 7.25 | 7.05 | 7.15 | 6.99 | 7,100 |
| May 24, 2023 | 7.24 | 7.24 | 6.93 | 7.24 | 7.08 | 1,500 |
| May 23, 2023 | 7.15 | 7.25 | 6.94 | 7.23 | 7.07 | 4,700 |
| May 22, 2023 | 7.00 | 7.22 | 6.92 | 7.10 | 6.94 | 7,100 |
| May 19, 2023 | 6.92 | 6.92 | 6.90 | 6.90 | 6.74 | 7,700 |
| May 18, 2023 | 6.88 | 7.00 | 6.85 | 6.90 | 6.74 | 57,900 |
| May 17, 2023 | 7.20 | 7.24 | 7.00 | 7.12 | 6.96 | 3,500 |
| May 16, 2023 | 7.34 | 7.34 | 7.00 | 7.00 | 6.84 | 1,500 |
| May 15, 2023 | 7.15 | 7.24 | 7.15 | 7.24 | 7.08 | 700 |
| May 12, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 6.92 | 300 |
| May 11, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 6.92 | 300 |
| May 10, 2023 | 7.06 | 7.07 | 7.00 | 7.05 | 6.89 | 1,000 |
| May 9, 2023 | 7.08 | 7.08 | 6.89 | 7.00 | 6.84 | 50,100 |
| May 8, 2023 | 7.45 | 7.45 | 6.97 | 7.11 | 6.95 | 8,100 |
| May 5, 2023 | 7.22 | 7.44 | 6.90 | 7.36 | 7.19 | 6,600 |
| May 4, 2023 | 6.75 | 6.94 | 6.65 | 6.79 | 6.64 | 4,300 |
| May 3, 2023 | 7.30 | 7.30 | 7.01 | 7.01 | 6.85 | 1,500 |
| May 2, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | 1,700 |
| May 1, 2023 | 7.26 | 7.26 | 6.61 | 6.99 | 6.83 | 2,400 |
| Apr 28, 2023 | 7.44 | 7.44 | 7.00 | 7.40 | 7.23 | 4,500 |
| Apr 27, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.11 | 100 |
| Apr 26, 2023 | 7.43 | 7.43 | 7.27 | 7.27 | 7.11 | 5,600 |
| Apr 25, 2023 | 7.45 | 7.49 | 7.27 | 7.39 | 7.22 | 6,000 |
| Apr 24, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.50 | - |
| Apr 21, 2023 | 7.70 | 7.70 | 7.67 | 7.67 | 7.50 | 400 |
| Apr 20, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | 800 |
Related Tickers
UBFO United Security Bancshares
7.35
+1.80%
IROQ IF Bancorp, Inc.
16.32
+0.45%
VBFC Village Bank and Trust Financial Corp.
41.59
-0.88%
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
OVBC Ohio Valley Banc Corp.
23.50
-1.26%
FSBW FS Bancorp, Inc.
31.50
+1.91%
FRAF Franklin Financial Services Corporation
29.76
+6.17%
CALB California BanCorp
21.42
-0.14%
CVLY Codorus Valley Bancorp, Inc.
22.34
+4.64%
PNBK Patriot National Bancorp, Inc.
3.7143
+3.18%