First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
13.06
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market open
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.55 | 13.06 | 12.55 | 13.06 | 13.06 | 7.49% | 2,138 |
| Oct 29, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.17% | 8,239 |
| Oct 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.20% | 243 |
| Oct 27, 2025 | 12.25 | 12.75 | 12.25 | 12.70 | 12.70 | 2.75% | 1,059 |
| Oct 24, 2025 | 12.36 | 12.37 | 12.33 | 12.36 | 12.36 | 0.08% | 2,301 |
| Oct 23, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 133 |
| Oct 22, 2025 | 13.30 | 13.30 | 12.35 | 12.35 | 12.35 | 1.56% | 4,607 |
| Oct 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.86% | 180 |
| Oct 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 439 |
| Oct 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% | 592 |
| Oct 16, 2025 | 12.44 | 12.44 | 12.15 | 12.26 | 12.26 | -0.53% | 5,496 |
| Oct 15, 2025 | 12.35 | 12.35 | 12.25 | 12.33 | 12.33 | -0.92% | 637 |
| Oct 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 450 |
| Oct 13, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% | 505 |
| Oct 10, 2025 | 12.33 | 12.33 | 12.15 | 12.33 | 12.33 | 0.04% | 1,942 |
| Oct 9, 2025 | 12.33 | 12.33 | 12.16 | 12.33 | 12.33 | - | 1,007 |
| Oct 8, 2025 | 12.19 | 12.41 | 12.19 | 12.33 | 12.33 | -1.00% | 1,787 |
| Oct 7, 2025 | 12.43 | 12.45 | 12.43 | 12.45 | 12.45 | 2.22% | 2,299 |
| Oct 6, 2025 | 12.19 | 12.19 | 12.18 | 12.18 | 12.18 | 0.04% | 1,508 |
| Oct 3, 2025 | 12.30 | 12.30 | 12.18 | 12.18 | 12.18 | 0.87% | 529 |
| Oct 2, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.19% | 1,043 |
| Oct 1, 2025 | 12.20 | 12.37 | 12.02 | 12.34 | 12.34 | 2.66% | 3,115 |
| Sep 30, 2025 | 12.06 | 12.10 | 12.02 | 12.02 | 12.02 | -0.38% | 2,354 |
| Sep 29, 2025 | 12.02 | 12.07 | 12.02 | 12.07 | 12.07 | -2.62% | 2,341 |
| Sep 26, 2025 | 12.01 | 12.39 | 12.00 | 12.39 | 12.39 | 3.25% | 10,212 |
| Sep 25, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.88% | 16,644 |
| Sep 24, 2025 | 12.51 | 12.51 | 12.05 | 12.23 | 12.23 | -0.41% | 1,206 |
| Sep 23, 2025 | 12.14 | 12.34 | 12.01 | 12.28 | 12.28 | -3.80% | 3,278 |
| Sep 22, 2025 | 13.50 | 13.50 | 12.77 | 12.77 | 12.77 | -6.76% | 901 |
| Sep 19, 2025 | 12.31 | 13.69 | 12.15 | 13.69 | 13.69 | 7.97% | 15,533 |
| Sep 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% | 245 |
| 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 |