First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.75
+0.05 (0.39%)
Sep 18, 2025, 2:35 PM EDT - Market open
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.89% | 1,011 |
| Sep 16, 2025 | 13.53 | 13.53 | 12.22 | 12.23 | 12.23 | 0.92% | 3,013 |
| Sep 15, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.95% | 1,880 |
| Sep 12, 2025 | 11.59 | 12.12 | 11.59 | 12.00 | 12.00 | 2.48% | 15,450 |
| Sep 11, 2025 | 12.22 | 12.22 | 11.68 | 11.71 | 11.64 | 0.84% | 2,019 |
| Sep 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | - | 655 |
| Sep 9, 2025 | 12.73 | 12.73 | 11.61 | 11.61 | 11.55 | -3.47% | 1,646 |
| Sep 8, 2025 | 12.24 | 12.24 | 12.03 | 12.03 | 11.96 | 0.17% | 749 |
| Sep 5, 2025 | 11.22 | 12.14 | 11.22 | 12.01 | 11.94 | -1.07% | 12,891 |
| Sep 4, 2025 | 11.10 | 12.14 | 11.10 | 12.14 | 12.07 | 10.36% | 14,001 |
| Sep 3, 2025 | 11.33 | 11.33 | 11.00 | 11.00 | 10.94 | -2.91% | 633 |
| Sep 2, 2025 | 12.23 | 12.23 | 11.33 | 11.33 | 11.26 | -9.00% | 3,361 |
| Aug 29, 2025 | 11.09 | 12.45 | 11.09 | 12.45 | 12.38 | 14.43% | 8,153 |
| Aug 28, 2025 | 10.82 | 10.88 | 10.81 | 10.88 | 10.82 | 0.65% | 3,347 |
| Aug 27, 2025 | 11.19 | 11.19 | 10.81 | 10.81 | 10.75 | -6.67% | 2,231 |
| Aug 26, 2025 | 11.81 | 11.81 | 11.58 | 11.58 | 11.51 | -1.93% | 2,421 |
| Aug 25, 2025 | 11.77 | 12.15 | 11.77 | 11.81 | 11.74 | -5.04% | 1,627 |
| Aug 22, 2025 | 11.80 | 12.44 | 11.80 | 12.44 | 12.36 | 5.85% | 1,475 |
| Aug 21, 2025 | 11.74 | 11.75 | 11.74 | 11.75 | 11.68 | -5.47% | 2,023 |
| Aug 20, 2025 | 11.11 | 12.43 | 11.11 | 12.43 | 12.36 | 12.59% | 5,570 |
| Aug 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.98 | -5.40% | 2,505 |
| Aug 18, 2025 | 11.92 | 12.00 | 11.67 | 11.67 | 11.60 | -3.63% | 2,782 |
| Aug 15, 2025 | 11.91 | 12.20 | 11.71 | 12.11 | 12.04 | 3.06% | 4,520 |
| Aug 14, 2025 | 11.97 | 12.00 | 10.30 | 11.75 | 11.68 | -1.84% | 5,612 |
| Aug 13, 2025 | 13.20 | 13.24 | 11.97 | 11.97 | 11.90 | -6.48% | 5,347 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 0.55% | 346 |
| Aug 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.66 | -0.93% | 880 |
| Aug 8, 2025 | 13.03 | 13.03 | 12.85 | 12.85 | 12.78 | 0.94% | 1,308 |
| Aug 7, 2025 | 12.78 | 13.12 | 12.73 | 12.73 | 12.66 | -2.97% | 5,262 |
| Aug 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.04 | - | 185 |
| Aug 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.04 | - | 92 |
| Aug 4, 2025 | 13.12 | 13.12 | 12.94 | 13.12 | 13.04 | 1.23% | 1,290 |
| Aug 1, 2025 | 13.14 | 13.35 | 12.96 | 12.96 | 12.89 | -1.67% | 3,850 |
| Jul 31, 2025 | 13.29 | 13.29 | 13.10 | 13.18 | 13.10 | -0.15% | 826 |
| Jul 30, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.12 | 2.80% | 778 |
| Jul 29, 2025 | 13.10 | 13.42 | 12.83 | 12.84 | 12.77 | -2.13% | 3,273 |
| Jul 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.04 | - | 530 |
| Jul 25, 2025 | 13.20 | 13.40 | 12.95 | 13.12 | 13.04 | 1.08% | 4,613 |
| Jul 24, 2025 | 13.11 | 13.11 | 12.98 | 12.98 | 12.91 | -1.03% | 2,836 |
| Jul 23, 2025 | 12.87 | 13.25 | 12.87 | 13.12 | 13.04 | 2.46% | 4,633 |
| Jul 22, 2025 | 12.91 | 12.91 | 12.80 | 12.80 | 12.73 | -3.32% | 1,832 |
| Jul 21, 2025 | 13.25 | 13.25 | 13.24 | 13.24 | 13.16 | 0.23% | 1,239 |
| Jul 18, 2025 | 12.90 | 13.21 | 12.80 | 13.21 | 13.13 | 4.76% | 1,267 |
| Jul 17, 2025 | 12.94 | 12.94 | 12.61 | 12.61 | 12.54 | -1.10% | 2,606 |
| Jul 16, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | 12.68 | 0.24% | 2,811 |
| Jul 15, 2025 | 12.80 | 12.80 | 12.72 | 12.72 | 12.65 | -0.16% | 1,398 |
| Jul 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.67 | - | 330 |
| Jul 11, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.67 | -1.99% | 523 |
| Jul 10, 2025 | 13.01 | 13.01 | 12.56 | 13.00 | 12.92 | -0.01% | 2,874 |
| Jul 9, 2025 | 13.00 | 13.23 | 12.94 | 13.00 | 12.93 | 1.17% | 1,400 |