First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.74
-0.26 (-2.00%)
At close: Jul 11, 2025, 4:00 PM
12.35
-0.39 (-3.06%)
After-hours: Jul 11, 2025, 5:16 PM EDT
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.74 | -1.99% | 523 |
| Jul 10, 2025 | 13.01 | 13.01 | 12.56 | 13.00 | 13.00 | -0.01% | 2,874 |
| Jul 9, 2025 | 13.00 | 13.23 | 12.94 | 13.00 | 13.00 | 1.17% | 1,400 |
| Jul 8, 2025 | 12.99 | 12.99 | 12.85 | 12.85 | 12.85 | 1.58% | 2,805 |
| Jul 7, 2025 | 12.56 | 12.96 | 12.56 | 12.65 | 12.65 | 0.72% | 1,895 |
| Jul 3, 2025 | 12.95 | 12.95 | 12.56 | 12.56 | 12.56 | -3.31% | 782 |
| Jul 2, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.88% | 479 |
| Jul 1, 2025 | 12.99 | 12.99 | 12.75 | 12.75 | 12.75 | -1.16% | 2,726 |
| Jun 30, 2025 | 12.95 | 12.95 | 12.53 | 12.90 | 12.90 | -0.69% | 3,527 |
| Jun 27, 2025 | 12.73 | 12.99 | 12.55 | 12.99 | 12.99 | - | 6,819 |
| Jun 26, 2025 | 12.65 | 13.10 | 12.63 | 12.99 | 12.99 | 2.93% | 4,152 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.55 | 12.62 | 12.62 | -4.54% | 591 |
| Jun 24, 2025 | 13.17 | 13.25 | 13.00 | 13.22 | 13.22 | 0.38% | 2,019 |
| Jun 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.38% | 1,360 |
| Jun 20, 2025 | 12.85 | 12.85 | 12.70 | 12.74 | 12.74 | -3.78% | 1,671 |
| Jun 18, 2025 | 12.61 | 13.24 | 12.57 | 13.24 | 13.24 | 2.87% | 3,240 |
| Jun 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.55% | 1,348 |
| Jun 16, 2025 | 12.46 | 12.59 | 12.46 | 12.55 | 12.55 | 0.24% | 4,771 |
| Jun 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 956 |
| Jun 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | -0.67% | 786 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | 542 |
| Jun 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.67% | 960 |
| Jun 9, 2025 | 12.75 | 12.75 | 12.52 | 12.52 | 12.45 | -0.99% | 3,510 |
| Jun 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | - | 270 |
| Jun 5, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.58 | 1.00% | 924 |
| Jun 4, 2025 | 12.72 | 12.72 | 12.52 | 12.52 | 12.45 | -0.32% | 4,020 |
| Jun 3, 2025 | 12.87 | 12.87 | 12.56 | 12.56 | 12.49 | 0.26% | 1,043 |
| Jun 2, 2025 | 12.50 | 12.70 | 12.50 | 12.53 | 12.46 | -0.26% | 792 |
| May 30, 2025 | 12.88 | 12.88 | 12.56 | 12.56 | 12.49 | -2.48% | 1,192 |
| May 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.81 | - | 710 |
| May 28, 2025 | 12.57 | 12.88 | 12.52 | 12.88 | 12.81 | 0.94% | 4,844 |
| May 27, 2025 | 12.50 | 12.97 | 12.50 | 12.76 | 12.69 | -2.45% | 12,620 |
| May 23, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.01 | - | 130 |
| May 22, 2025 | 12.93 | 13.08 | 12.93 | 13.08 | 13.01 | 0.62% | 755 |
| May 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | 205 |
| May 20, 2025 | 13.02 | 13.02 | 13.00 | 13.00 | 12.93 | -0.23% | 516 |
| May 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.96 | - | 176 |
| May 16, 2025 | 12.91 | 13.25 | 12.91 | 13.03 | 12.96 | -1.14% | 6,045 |
| May 15, 2025 | 12.97 | 13.20 | 12.66 | 13.18 | 13.11 | 4.60% | 4,098 |
| May 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -3.08% | 799 |
| May 13, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 12.93 | 3.59% | 2,502 |
| May 12, 2025 | 12.79 | 12.85 | 12.53 | 12.55 | 12.48 | 0.32% | 4,112 |
| May 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -0.05% | 432 |
| May 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | 0.13% | 508 |
| May 7, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.43 | -1.19% | 1,500 |
| May 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | -0.63% | 763 |
| May 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.66 | - | 97 |
| May 2, 2025 | 12.50 | 12.80 | 12.50 | 12.73 | 12.66 | 1.11% | 4,496 |
| May 1, 2025 | 12.57 | 12.59 | 12.56 | 12.59 | 12.52 | 0.72% | 1,345 |
| Apr 30, 2025 | 12.50 | 12.67 | 12.50 | 12.50 | 12.43 | -0.08% | 2,584 |