First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.54
+0.01 (0.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.50 | 12.85 | 12.50 | 12.54 | 12.54 | - | 4,147 |
| Apr 22, 2025 | 12.68 | 12.85 | 12.51 | 12.54 | 12.54 | -0.08% | 982 |
| Apr 21, 2025 | 12.64 | 12.64 | 12.55 | 12.55 | 12.55 | -1.95% | 501 |
| Apr 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 27 |
| Apr 16, 2025 | 12.70 | 13.50 | 12.70 | 12.80 | 12.80 | 0.63% | 83,545 |
| Apr 15, 2025 | 12.70 | 13.50 | 12.70 | 12.72 | 12.72 | -2.15% | 2,006 |
| Apr 14, 2025 | 13.20 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 27,535 |
| Apr 11, 2025 | 13.05 | 13.38 | 12.70 | 12.80 | 12.80 | -0.70% | 73,874 |
| Apr 10, 2025 | 13.20 | 13.24 | 12.60 | 12.89 | 12.89 | -0.27% | 40,126 |
| Apr 9, 2025 | 12.50 | 13.27 | 12.30 | 12.93 | 12.93 | -3.18% | 5,010 |
| Apr 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 674 |
| Apr 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.28% | 1,421 |
| Apr 4, 2025 | 13.35 | 13.39 | 13.35 | 13.39 | 13.39 | -0.46% | 18,719 |
| Apr 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 411 |
| Apr 2, 2025 | 13.35 | 13.50 | 13.35 | 13.45 | 13.45 | -0.37% | 1,593 |
| Apr 1, 2025 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | 1.05% | 1,544 |
| 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 |