First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.33
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202512.3312.3312.1612.3312.33-1,007
Oct 8, 202512.1912.4112.1912.3312.33-1.00%1,787
Oct 7, 202512.4312.4512.4312.4512.452.22%2,299
Oct 6, 202512.1912.1912.1812.1812.180.04%1,508
Oct 3, 202512.3012.3012.1812.1812.180.87%529
Oct 2, 202512.0712.0712.0712.0712.07-2.19%1,043
Oct 1, 202512.2012.3712.0212.3412.342.66%3,115
Sep 30, 202512.0612.1012.0212.0212.02-0.38%2,354
Sep 29, 202512.0212.0712.0212.0712.07-2.62%2,341
Sep 26, 202512.0112.3912.0012.3912.393.25%10,212
Sep 25, 202512.0012.1012.0012.0012.00-1.88%16,644
Sep 24, 202512.5112.5112.0512.2312.23-0.41%1,206
Sep 23, 202512.1412.3412.0112.2812.28-3.80%3,278
Sep 22, 202513.5013.5012.7712.7712.77-6.76%901
Sep 19, 202512.3113.6912.1513.6913.697.97%15,533
Sep 18, 202512.6812.6812.6812.6812.68-0.16%245
Sep 17, 202512.7012.7012.7012.7012.703.89%1,011
Sep 16, 202513.5313.5312.2212.2312.230.92%3,013
Sep 15, 202512.1112.1112.1112.1112.110.95%1,880
Sep 12, 202511.5912.1211.5912.0012.002.48%15,450
Sep 11, 202512.2212.2211.6811.7111.640.84%2,019
Sep 10, 202511.6111.6111.6111.6111.55-655
Sep 9, 202512.7312.7311.6111.6111.55-3.47%1,646
Sep 8, 202512.2412.2412.0312.0311.960.17%749
Sep 5, 202511.2212.1411.2212.0111.94-1.07%12,891
Sep 4, 202511.1012.1411.1012.1412.0710.36%14,001
Sep 3, 202511.3311.3311.0011.0010.94-2.91%633
Sep 2, 202512.2312.2311.3311.3311.26-9.00%3,361
Aug 29, 202511.0912.4511.0912.4512.3814.43%8,153
Aug 28, 202510.8210.8810.8110.8810.820.65%3,347
Aug 27, 202511.1911.1910.8110.8110.75-6.67%2,231
Aug 26, 202511.8111.8111.5811.5811.51-1.93%2,421
Aug 25, 202511.7712.1511.7711.8111.74-5.04%1,627
Aug 22, 202511.8012.4411.8012.4412.365.85%1,475
Aug 21, 202511.7411.7511.7411.7511.68-5.47%2,023
Aug 20, 202511.1112.4311.1112.4312.3612.59%5,570
Aug 19, 202511.0411.0411.0411.0410.98-5.40%2,505
Aug 18, 202511.9212.0011.6711.6711.60-3.63%2,782
Aug 15, 202511.9112.2011.7112.1112.043.06%4,520
Aug 14, 202511.9712.0010.3011.7511.68-1.84%5,612
Aug 13, 202513.2013.2411.9711.9711.90-6.48%5,347
Aug 12, 202512.8012.8012.8012.8012.730.55%346
Aug 11, 202512.7312.7312.7312.7312.66-0.93%880
Aug 8, 202513.0313.0312.8512.8512.780.94%1,308
Aug 7, 202512.7813.1212.7312.7312.66-2.97%5,262
Aug 6, 202513.1213.1213.1213.1213.04-185
Aug 5, 202513.1213.1213.1213.1213.04-92
Aug 4, 202513.1213.1212.9413.1213.041.23%1,290
Aug 1, 202513.1413.3512.9612.9612.89-1.67%3,850
Jul 31, 202513.2913.2913.1013.1813.10-0.15%826