First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.74
-0.50 (-3.78%)
Jun 20, 2025, 4:00 PM - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.85 | 12.85 | 12.70 | 12.74 | 12.74 | -3.78% | 1,671 |
| Jun 18, 2025 | 12.61 | 13.24 | 12.57 | 13.24 | 13.24 | 2.87% | 3,240 |
| Jun 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.55% | 1,348 |
| Jun 16, 2025 | 12.46 | 12.59 | 12.46 | 12.55 | 12.55 | 0.24% | 4,771 |
| Jun 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 956 |
| Jun 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | -0.67% | 786 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | 542 |
| Jun 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.67% | 960 |
| Jun 9, 2025 | 12.75 | 12.75 | 12.52 | 12.52 | 12.45 | -0.99% | 3,510 |
| Jun 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | - | 270 |
| Jun 5, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.58 | 1.00% | 924 |
| Jun 4, 2025 | 12.72 | 12.72 | 12.52 | 12.52 | 12.45 | -0.32% | 4,020 |
| Jun 3, 2025 | 12.87 | 12.87 | 12.56 | 12.56 | 12.49 | 0.26% | 1,043 |
| Jun 2, 2025 | 12.50 | 12.70 | 12.50 | 12.53 | 12.46 | -0.26% | 792 |
| May 30, 2025 | 12.88 | 12.88 | 12.56 | 12.56 | 12.49 | -2.48% | 1,192 |
| May 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.81 | - | 710 |
| May 28, 2025 | 12.57 | 12.88 | 12.52 | 12.88 | 12.81 | 0.94% | 4,844 |
| May 27, 2025 | 12.50 | 12.97 | 12.50 | 12.76 | 12.69 | -2.45% | 12,620 |
| May 23, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.01 | - | 130 |
| May 22, 2025 | 12.93 | 13.08 | 12.93 | 13.08 | 13.01 | 0.62% | 755 |
| May 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | 205 |
| May 20, 2025 | 13.02 | 13.02 | 13.00 | 13.00 | 12.93 | -0.23% | 516 |
| May 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.96 | - | 176 |
| May 16, 2025 | 12.91 | 13.25 | 12.91 | 13.03 | 12.96 | -1.14% | 6,045 |
| May 15, 2025 | 12.97 | 13.20 | 12.66 | 13.18 | 13.11 | 4.60% | 4,098 |
| May 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -3.08% | 799 |
| May 13, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.93 | 3.59% | 2,502 |
| May 12, 2025 | 12.79 | 12.85 | 12.53 | 12.55 | 12.48 | 0.32% | 4,112 |
| May 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -0.05% | 432 |
| May 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | 0.13% | 508 |
| May 7, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.43 | -1.19% | 1,500 |
| May 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | -0.63% | 763 |
| May 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.66 | - | 97 |
| May 2, 2025 | 12.50 | 12.80 | 12.50 | 12.73 | 12.66 | 1.11% | 4,496 |
| May 1, 2025 | 12.57 | 12.59 | 12.56 | 12.59 | 12.52 | 0.72% | 1,345 |
| Apr 30, 2025 | 12.50 | 12.67 | 12.50 | 12.50 | 12.43 | -0.08% | 2,584 |
| Apr 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | - | 596 |
| Apr 28, 2025 | 12.62 | 12.62 | 12.51 | 12.51 | 12.44 | -1.96% | 814 |
| Apr 25, 2025 | 12.77 | 12.79 | 12.76 | 12.76 | 12.69 | 0.79% | 1,464 |
| Apr 24, 2025 | 12.52 | 12.66 | 12.52 | 12.66 | 12.59 | 0.96% | 1,450 |
| Apr 23, 2025 | 12.50 | 12.85 | 12.50 | 12.54 | 12.47 | - | 4,147 |
| Apr 22, 2025 | 12.68 | 12.85 | 12.51 | 12.54 | 12.47 | -0.08% | 982 |
| Apr 21, 2025 | 12.64 | 12.64 | 12.55 | 12.55 | 12.48 | -1.95% | 501 |
| Apr 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - | 27 |
| Apr 16, 2025 | 12.70 | 13.50 | 12.70 | 12.80 | 12.73 | 0.63% | 83,545 |
| Apr 15, 2025 | 12.70 | 13.50 | 12.70 | 12.72 | 12.65 | -2.15% | 2,006 |
| Apr 14, 2025 | 13.20 | 13.20 | 12.70 | 13.00 | 12.93 | 1.56% | 27,535 |
| Apr 11, 2025 | 13.05 | 13.38 | 12.70 | 12.80 | 12.73 | -0.70% | 73,874 |
| Apr 10, 2025 | 13.20 | 13.24 | 12.60 | 12.89 | 12.82 | -0.27% | 40,126 |
| Apr 9, 2025 | 12.50 | 13.27 | 12.30 | 12.93 | 12.85 | -3.18% | 5,010 |