First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
15.03
+0.23 (1.55%)
At close: Mar 6, 2026, 4:00 PM EST
15.04
+0.01 (0.07%)
After-hours: Mar 6, 2026, 4:10 PM EST
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.80 | 15.10 | 14.80 | 15.03 | 15.03 | 1.55% | 8,907 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% | 296 |
| Mar 4, 2026 | 15.04 | 15.04 | 14.80 | 14.86 | 14.86 | 0.41% | 6,032 |
| Mar 3, 2026 | 14.75 | 15.46 | 14.70 | 14.80 | 14.80 | -0.34% | 3,431 |
| Mar 2, 2026 | 15.14 | 15.20 | 14.85 | 14.85 | 14.85 | -2.81% | 7,773 |
| Feb 27, 2026 | 15.15 | 15.49 | 15.15 | 15.28 | 15.28 | -0.91% | 11,573 |
| Feb 26, 2026 | 15.11 | 15.42 | 15.11 | 15.42 | 15.42 | 1.08% | 5,300 |
| Feb 25, 2026 | 15.03 | 15.26 | 15.03 | 15.26 | 15.26 | 0.53% | 2,405 |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.17% | 474 |
| Feb 23, 2026 | 15.13 | 15.13 | 15.00 | 15.00 | 15.00 | -1.64% | 3,969 |
| Feb 20, 2026 | 15.24 | 15.35 | 15.24 | 15.25 | 15.25 | -0.65% | 18,568 |
| Feb 19, 2026 | 15.20 | 15.35 | 15.14 | 15.35 | 15.35 | 0.39% | 3,465 |
| Feb 18, 2026 | 14.90 | 15.29 | 14.90 | 15.29 | 15.29 | 1.93% | 5,587 |
| Feb 17, 2026 | 15.16 | 15.16 | 14.95 | 15.00 | 15.00 | -2.41% | 11,936 |
| Feb 13, 2026 | 15.30 | 15.50 | 13.78 | 15.37 | 15.37 | -1.79% | 45,252 |
| Feb 12, 2026 | 15.70 | 15.74 | 15.50 | 15.65 | 15.65 | -0.32% | 6,645 |
| Feb 11, 2026 | 15.65 | 15.71 | 15.50 | 15.70 | 15.70 | 1.16% | 4,196 |
| Feb 10, 2026 | 15.78 | 15.78 | 15.52 | 15.52 | 15.52 | -0.79% | 1,990 |
| Feb 9, 2026 | 15.55 | 15.64 | 15.55 | 15.64 | 15.64 | 0.34% | 1,950 |
| Feb 6, 2026 | 15.52 | 15.93 | 15.52 | 15.59 | 15.59 | 0.58% | 5,298 |
| Feb 5, 2026 | 15.09 | 15.50 | 15.09 | 15.50 | 15.50 | 0.06% | 2,322 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.02 | 15.49 | 15.49 | -2.76% | 2,778 |
| Feb 3, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% | 578 |
| Feb 2, 2026 | 14.83 | 15.99 | 14.83 | 15.94 | 15.94 | 8.81% | 14,712 |
| Jan 30, 2026 | 14.75 | 14.87 | 14.65 | 14.65 | 14.65 | -1.01% | 11,923 |
| Jan 29, 2026 | 14.33 | 14.80 | 14.33 | 14.80 | 14.80 | 2.14% | 11,232 |
| Jan 28, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 508 |
| Jan 27, 2026 | 14.21 | 14.49 | 14.20 | 14.49 | 14.49 | 0.56% | 1,486 |
| Jan 26, 2026 | 14.18 | 14.41 | 14.05 | 14.41 | 14.41 | -0.62% | 8,657 |
| Jan 23, 2026 | 14.62 | 14.69 | 14.50 | 14.50 | 14.50 | -3.07% | 27,301 |
| Jan 22, 2026 | 14.36 | 14.96 | 14.17 | 14.96 | 14.96 | 4.47% | 4,105 |
| Jan 21, 2026 | 14.23 | 14.73 | 14.00 | 14.32 | 14.32 | 0.28% | 9,369 |
| Jan 20, 2026 | 14.75 | 14.75 | 13.89 | 14.28 | 14.28 | 2.00% | 2,968 |
| Jan 16, 2026 | 14.06 | 14.06 | 14.00 | 14.00 | 14.00 | 0.72% | 2,535 |
| Jan 15, 2026 | 13.81 | 14.04 | 13.80 | 13.90 | 13.90 | -0.43% | 6,254 |
| Jan 14, 2026 | 14.11 | 14.23 | 13.75 | 13.96 | 13.96 | -0.29% | 1,304 |
| Jan 13, 2026 | 13.95 | 14.11 | 13.90 | 14.00 | 14.00 | 1.08% | 63,976 |
| Jan 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.93% | 355 |
| Jan 9, 2026 | 13.73 | 14.01 | 13.73 | 13.98 | 13.98 | 0.07% | 3,070 |
| Jan 8, 2026 | 13.75 | 13.97 | 13.71 | 13.97 | 13.97 | 1.60% | 1,006 |
| Jan 7, 2026 | 13.80 | 13.81 | 13.75 | 13.75 | 13.75 | 1.40% | 892 |
| Jan 6, 2026 | 13.57 | 13.57 | 13.56 | 13.56 | 13.56 | 0.44% | 523 |
| Jan 5, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -3.23% | 3,466 |
| Jan 2, 2026 | 13.96 | 13.97 | 13.95 | 13.95 | 13.95 | -0.14% | 1,478 |
| 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 |