First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
13.97
0.00 (0.00%)
Jan 2, 2026, 11:42 AM EST - Market open
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.56 | 13.97 | 13.56 | 13.97 | 13.97 | 2.72% | 769 |
| Dec 30, 2025 | 13.61 | 13.69 | 13.51 | 13.60 | 13.60 | -0.07% | 4,105 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.53 | 13.61 | 13.61 | -0.22% | 808 |
| Dec 26, 2025 | 13.71 | 13.71 | 13.62 | 13.64 | 13.64 | 0.66% | 1,390 |
| Dec 24, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | 0.59% | 480 |
| Dec 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% | 604 |
| Dec 22, 2025 | 13.52 | 13.52 | 13.41 | 13.45 | 13.45 | 2.05% | 13,831 |
| Dec 19, 2025 | 13.24 | 13.27 | 12.90 | 13.18 | 13.18 | 1.15% | 15,017 |
| Dec 18, 2025 | 13.25 | 13.47 | 13.03 | 13.03 | 13.03 | -2.03% | 1,868 |
| Dec 17, 2025 | 12.90 | 13.60 | 12.90 | 13.30 | 13.30 | 0.76% | 6,512 |
| Dec 16, 2025 | 13.81 | 14.15 | 12.81 | 13.20 | 13.20 | -5.78% | 29,514 |
| Dec 15, 2025 | 14.10 | 14.10 | 14.01 | 14.01 | 14.01 | -2.03% | 1,079 |
| Dec 12, 2025 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | 0.07% | 18,194 |
| Dec 11, 2025 | 14.02 | 14.29 | 14.02 | 14.29 | 14.22 | 1.35% | 9,659 |
| Dec 10, 2025 | 14.11 | 14.15 | 14.06 | 14.10 | 14.03 | 0.28% | 4,893 |
| Dec 9, 2025 | 14.05 | 14.25 | 13.99 | 14.06 | 13.99 | 0.29% | 6,595 |
| Dec 8, 2025 | 14.48 | 14.48 | 13.99 | 14.02 | 13.95 | -0.93% | 1,834 |
| Dec 5, 2025 | 13.85 | 14.79 | 13.84 | 14.15 | 14.08 | 2.25% | 49,734 |
| Dec 4, 2025 | 13.84 | 13.84 | 13.75 | 13.84 | 13.77 | 0.07% | 3,611 |
| Dec 3, 2025 | 13.70 | 13.83 | 13.70 | 13.83 | 13.76 | 0.95% | 10,520 |
| Dec 2, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.63 | 1.78% | 2,656 |
| Dec 1, 2025 | 13.68 | 13.74 | 13.45 | 13.46 | 13.39 | -0.30% | 6,561 |
| Nov 28, 2025 | 13.44 | 13.73 | 13.44 | 13.50 | 13.43 | -0.07% | 1,536 |
| Nov 26, 2025 | 13.63 | 13.70 | 13.50 | 13.51 | 13.44 | -0.66% | 9,837 |
| Nov 25, 2025 | 13.80 | 13.85 | 13.40 | 13.60 | 13.53 | -1.45% | 59,832 |
| Nov 24, 2025 | 13.85 | 13.90 | 13.80 | 13.80 | 13.73 | -0.36% | 4,688 |
| Nov 21, 2025 | 13.75 | 14.20 | 13.75 | 13.85 | 13.78 | 0.80% | 13,014 |
| Nov 20, 2025 | 13.71 | 13.75 | 13.60 | 13.74 | 13.67 | 1.40% | 5,725 |
| Nov 19, 2025 | 13.52 | 13.64 | 13.51 | 13.55 | 13.48 | 0.37% | 6,852 |
| Nov 18, 2025 | 13.40 | 13.50 | 13.35 | 13.50 | 13.43 | 0.75% | 5,014 |
| Nov 17, 2025 | 13.40 | 13.40 | 13.36 | 13.40 | 13.33 | -0.07% | 2,276 |
| Nov 14, 2025 | 13.59 | 13.84 | 13.40 | 13.41 | 13.34 | -3.53% | 20,352 |
| Nov 13, 2025 | 13.51 | 13.95 | 13.51 | 13.90 | 13.83 | 2.96% | 8,596 |
| Nov 12, 2025 | 13.49 | 13.73 | 13.45 | 13.50 | 13.43 | -0.81% | 5,899 |
| Nov 11, 2025 | 13.51 | 13.91 | 13.50 | 13.61 | 13.54 | 1.19% | 13,376 |
| Nov 10, 2025 | 13.25 | 13.52 | 13.25 | 13.45 | 13.38 | 1.89% | 1,098 |
| Nov 7, 2025 | 13.21 | 13.21 | 13.20 | 13.20 | 13.14 | 0.23% | 3,462 |
| Nov 6, 2025 | 13.01 | 13.17 | 13.01 | 13.17 | 13.11 | -2.88% | 1,181 |
| Nov 5, 2025 | 12.90 | 13.56 | 12.90 | 13.56 | 13.49 | 5.03% | 1,966 |
| Nov 4, 2025 | 13.30 | 13.30 | 12.87 | 12.91 | 12.85 | -2.57% | 15,649 |
| Nov 3, 2025 | 13.03 | 13.50 | 13.03 | 13.25 | 13.19 | 1.45% | 9,499 |
| Oct 30, 2025 | 12.55 | 13.06 | 12.55 | 13.06 | 13.00 | 7.49% | 2,138 |
| Oct 29, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | -2.17% | 8,239 |
| Oct 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | -2.20% | 243 |
| Oct 27, 2025 | 12.25 | 12.75 | 12.25 | 12.70 | 12.64 | 2.75% | 1,059 |
| Oct 24, 2025 | 12.36 | 12.37 | 12.33 | 12.36 | 12.30 | 0.08% | 2,301 |
| Oct 22, 2025 | 13.30 | 13.30 | 12.35 | 12.35 | 12.29 | 1.56% | 4,607 |
| Oct 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | -1.86% | 180 |
| Oct 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | 1.06% | 592 |
| Oct 16, 2025 | 12.44 | 12.44 | 12.15 | 12.26 | 12.20 | -0.53% | 5,496 |