First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
13.50
+0.14 (1.05%)
At close: Apr 1, 2025, 4:00 PM
13.64
+0.13 (1.00%)
After-hours: Apr 1, 2025, 4:25 PM EDT
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | - | 1.05% | 1,511 |
| Mar 31, 2025 | 13.35 | 13.50 | 13.35 | 13.36 | 13.36 | 0.07% | 4,778 |
| Mar 28, 2025 | 13.49 | 13.49 | 13.35 | 13.35 | 13.35 | -1.07% | 6,649 |
| Mar 27, 2025 | 13.35 | 13.49 | 13.35 | 13.49 | 13.49 | 0.14% | 589 |
| Mar 26, 2025 | 13.36 | 13.48 | 13.35 | 13.48 | 13.48 | 0.94% | 1,979 |
| Mar 25, 2025 | 13.38 | 13.43 | 13.35 | 13.35 | 13.35 | -0.93% | 699 |
| Mar 24, 2025 | 13.40 | 13.50 | 13.40 | 13.48 | 13.48 | -0.19% | 569 |
| Mar 21, 2025 | 13.49 | 13.50 | 13.43 | 13.50 | 13.50 | 0.60% | 5,432 |
| Mar 20, 2025 | 13.41 | 13.57 | 13.41 | 13.42 | 13.42 | -1.32% | 1,575 |
| Mar 19, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 1.87% | 384 |
| Mar 18, 2025 | 13.45 | 13.45 | 13.33 | 13.35 | 13.35 | -0.37% | 42,718 |
| Mar 17, 2025 | 13.48 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 2,518 |
| Mar 14, 2025 | 13.58 | 13.69 | 13.33 | 13.50 | 13.50 | -2.53% | 1,442 |
| Mar 13, 2025 | 13.64 | 13.85 | 13.31 | 13.85 | 13.78 | 2.97% | 23,545 |
| Mar 12, 2025 | 13.50 | 13.52 | 13.35 | 13.45 | 13.38 | 0.75% | 12,306 |
| Mar 11, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.28 | - | 1,064 |
| Mar 10, 2025 | 13.48 | 13.52 | 13.35 | 13.35 | 13.28 | -1.11% | 7,115 |
| Mar 7, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.43 | 0.04% | 15,159 |
| Mar 6, 2025 | 13.63 | 13.95 | 13.43 | 13.50 | 13.43 | -0.33% | 1,978 |
| Mar 5, 2025 | 13.38 | 13.93 | 13.38 | 13.54 | 13.47 | -0.81% | 3,904 |
| Mar 4, 2025 | 13.58 | 13.70 | 13.42 | 13.65 | 13.58 | 0.89% | 4,377 |
| Mar 3, 2025 | 13.66 | 13.94 | 13.52 | 13.53 | 13.46 | -0.88% | 2,066 |
| Feb 28, 2025 | 13.20 | 13.65 | 13.20 | 13.65 | 13.58 | 1.15% | 2,914 |
| Feb 27, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.43 | 2.70% | 614 |
| Feb 26, 2025 | 13.04 | 13.15 | 12.98 | 13.14 | 13.07 | 1.27% | 3,418 |
| Feb 25, 2025 | 13.15 | 13.15 | 12.88 | 12.98 | 12.91 | -1.56% | 2,429 |
| Feb 24, 2025 | 13.10 | 13.18 | 13.00 | 13.18 | 13.11 | 0.46% | 2,306 |
| Feb 21, 2025 | 13.08 | 13.24 | 12.80 | 13.12 | 13.05 | -0.83% | 16,401 |
| Feb 20, 2025 | 12.88 | 13.23 | 12.80 | 13.23 | 13.16 | 2.48% | 1,727 |
| Feb 19, 2025 | 12.90 | 13.39 | 12.90 | 12.91 | 12.84 | 0.08% | 1,512 |
| Feb 18, 2025 | 13.00 | 13.30 | 12.90 | 12.90 | 12.83 | -4.52% | 2,179 |
| Feb 14, 2025 | 12.87 | 13.51 | 12.87 | 13.51 | 13.44 | 4.32% | 3,681 |
| Feb 13, 2025 | 12.98 | 13.28 | 12.90 | 12.95 | 12.88 | 0.39% | 13,510 |
| Feb 12, 2025 | 13.00 | 13.02 | 12.80 | 12.90 | 12.83 | -4.37% | 6,273 |
| Feb 11, 2025 | 12.80 | 13.49 | 12.80 | 13.49 | 13.42 | 2.59% | 3,904 |
| Feb 10, 2025 | 13.00 | 13.18 | 13.00 | 13.15 | 13.08 | 2.73% | 1,583 |
| Feb 7, 2025 | 13.75 | 13.75 | 12.80 | 12.80 | 12.73 | -1.54% | 1,069 |
| Feb 6, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.93 | 1.96% | 2,649 |
| Feb 5, 2025 | 12.40 | 12.75 | 12.40 | 12.75 | 12.68 | 2.00% | 2,791 |
| Feb 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | 1.13% | 272 |
| Feb 3, 2025 | 12.27 | 12.65 | 12.25 | 12.36 | 12.30 | 0.49% | 3,649 |
| Jan 31, 2025 | 12.31 | 12.79 | 12.30 | 12.30 | 12.24 | -3.91% | 2,902 |
| Jan 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 4.40% | 877 |
| Jan 29, 2025 | 12.27 | 12.74 | 12.26 | 12.26 | 12.20 | -3.84% | 428 |
| Jan 28, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.68 | 2.08% | 252 |
| Jan 27, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.43 | -0.08% | 805 |
| Jan 24, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.44 | 2.04% | 3,416 |
| Jan 23, 2025 | 12.20 | 12.75 | 12.20 | 12.25 | 12.19 | -6.42% | 2,467 |
| Jan 22, 2025 | 12.72 | 13.09 | 12.72 | 13.09 | 13.02 | 0.77% | 900 |
| Jan 21, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.92 | 5.27% | 1,369 |