First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
13.12
+0.04 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.08 | 13.24 | 12.80 | 13.12 | 13.12 | -0.83% | 16,401 |
| Feb 20, 2025 | 12.88 | 13.23 | 12.80 | 13.23 | 13.23 | 2.48% | 1,727 |
| Feb 19, 2025 | 12.90 | 13.39 | 12.90 | 12.91 | 12.91 | 0.08% | 1,512 |
| Feb 18, 2025 | 13.00 | 13.30 | 12.90 | 12.90 | 12.90 | -4.52% | 2,179 |
| Feb 14, 2025 | 12.87 | 13.51 | 12.87 | 13.51 | 13.51 | 4.32% | 3,681 |
| Feb 13, 2025 | 12.98 | 13.28 | 12.90 | 12.95 | 12.95 | 0.39% | 13,510 |
| Feb 12, 2025 | 13.00 | 13.02 | 12.80 | 12.90 | 12.90 | -4.37% | 6,273 |
| Feb 11, 2025 | 12.80 | 13.49 | 12.80 | 13.49 | 13.49 | 2.59% | 3,904 |
| Feb 10, 2025 | 13.00 | 13.18 | 13.00 | 13.15 | 13.15 | 2.73% | 1,583 |
| Feb 7, 2025 | 13.75 | 13.75 | 12.80 | 12.80 | 12.80 | -1.54% | 1,069 |
| Feb 6, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.96% | 2,649 |
| Feb 5, 2025 | 12.40 | 12.75 | 12.40 | 12.75 | 12.75 | 2.00% | 2,791 |
| Feb 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% | 272 |
| Feb 3, 2025 | 12.27 | 12.65 | 12.25 | 12.36 | 12.36 | 0.49% | 3,649 |
| Jan 31, 2025 | 12.31 | 12.79 | 12.30 | 12.30 | 12.30 | -3.91% | 2,902 |
| Jan 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.40% | 877 |
| Jan 29, 2025 | 12.27 | 12.74 | 12.26 | 12.26 | 12.26 | -3.84% | 428 |
| Jan 28, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 2.08% | 252 |
| Jan 27, 2025 | 12.25 | 12.49 | 12.25 | 12.49 | 12.49 | -0.08% | 805 |
| Jan 24, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.04% | 3,416 |
| Jan 23, 2025 | 12.20 | 12.75 | 12.20 | 12.25 | 12.25 | -6.42% | 2,467 |
| Jan 22, 2025 | 12.72 | 13.09 | 12.72 | 13.09 | 13.09 | 0.77% | 900 |
| Jan 21, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.99 | 5.27% | 1,369 |
| Jan 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.78% | 582 |
| Jan 16, 2025 | 12.66 | 13.00 | 12.63 | 12.96 | 12.96 | 1.25% | 1,368 |
| Jan 15, 2025 | 12.29 | 12.80 | 12.29 | 12.80 | 12.80 | -1.39% | 1,503 |
| Jan 14, 2025 | 12.62 | 12.98 | 12.62 | 12.98 | 12.98 | 6.22% | 2,666 |
| Jan 13, 2025 | 12.98 | 12.98 | 12.22 | 12.22 | 12.22 | -4.67% | 880 |
| Jan 10, 2025 | 12.70 | 12.82 | 12.70 | 12.82 | 12.82 | 5.65% | 1,435 |
| Jan 8, 2025 | 11.55 | 12.32 | 11.55 | 12.13 | 12.13 | -6.03% | 1,366 |
| Jan 7, 2025 | 12.40 | 12.91 | 12.20 | 12.91 | 12.91 | 7.32% | 1,289 |
| Jan 6, 2025 | 12.06 | 12.75 | 12.00 | 12.03 | 12.03 | -7.18% | 5,767 |
| Jan 3, 2025 | 12.55 | 12.97 | 12.55 | 12.96 | 12.96 | 1.65% | 1,267 |
| Jan 2, 2025 | 12.38 | 13.00 | 12.38 | 12.75 | 12.75 | 1.27% | 1,984 |
| Dec 31, 2024 | 12.66 | 12.66 | 12.53 | 12.59 | 12.59 | -0.47% | 1,235 |
| Dec 30, 2024 | 13.20 | 13.20 | 12.36 | 12.65 | 12.65 | -8.00% | 6,368 |
| Dec 27, 2024 | 13.70 | 13.75 | 13.21 | 13.75 | 13.75 | 3.93% | 1,211 |
| Dec 26, 2024 | 13.23 | 13.74 | 13.23 | 13.23 | 13.23 | 0.15% | 1,169 |
| Dec 24, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% | 316 |
| Dec 23, 2024 | 13.75 | 13.75 | 13.24 | 13.24 | 13.24 | -3.71% | 489 |
| Dec 20, 2024 | 13.34 | 13.75 | 13.34 | 13.75 | 13.75 | -0.07% | 6,995 |
| Dec 19, 2024 | 13.21 | 13.76 | 13.21 | 13.76 | 13.76 | 4.48% | 1,949 |
| Dec 18, 2024 | 13.56 | 13.97 | 13.17 | 13.17 | 13.17 | -3.66% | 4,394 |
| Dec 17, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% | 597 |
| Dec 16, 2024 | 13.80 | 13.80 | 13.50 | 13.68 | 13.68 | -0.87% | 2,343 |
| Dec 13, 2024 | 13.51 | 13.80 | 13.45 | 13.80 | 13.80 | 0.51% | 17,486 |
| Dec 12, 2024 | 13.79 | 13.79 | 13.41 | 13.73 | 13.66 | 1.85% | 5,681 |
| Dec 11, 2024 | 13.47 | 13.77 | 13.47 | 13.48 | 13.41 | -2.25% | 1,359 |
| Dec 10, 2024 | 13.45 | 13.79 | 13.45 | 13.79 | 13.72 | 0.07% | 1,592 |
| Dec 9, 2024 | 13.74 | 13.78 | 13.41 | 13.78 | 13.71 | -1.64% | 7,409 |
| Dec 6, 2024 | 14.14 | 14.14 | 13.74 | 14.01 | 13.94 | 0.94% | 3,539 |
| Dec 5, 2024 | 13.78 | 14.29 | 13.74 | 13.88 | 13.81 | -2.94% | 2,939 |
| Dec 4, 2024 | 13.99 | 14.30 | 13.74 | 14.30 | 14.23 | 1.70% | 2,367 |
| Dec 3, 2024 | 13.49 | 14.26 | 13.49 | 14.06 | 13.99 | 4.39% | 10,280 |
| Dec 2, 2024 | 13.21 | 13.48 | 13.17 | 13.47 | 13.40 | -0.15% | 1,915 |
| Nov 29, 2024 | 12.89 | 13.49 | 12.89 | 13.49 | 13.42 | 4.09% | 1,634 |
| Nov 27, 2024 | 12.60 | 13.25 | 12.60 | 12.96 | 12.90 | 4.10% | 6,226 |
| Nov 26, 2024 | 12.50 | 12.60 | 12.45 | 12.45 | 12.39 | - | 4,545 |
| Nov 25, 2024 | 12.67 | 12.70 | 12.45 | 12.45 | 12.39 | -1.97% | 3,555 |
| Nov 22, 2024 | 12.70 | 12.70 | 12.48 | 12.70 | 12.64 | 0.40% | 19,685 |
| Nov 21, 2024 | 12.35 | 12.65 | 12.29 | 12.65 | 12.59 | 3.10% | 3,062 |
| Nov 20, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | - | 159 |
| Nov 19, 2024 | 12.20 | 12.30 | 12.20 | 12.27 | 12.21 | -0.08% | 1,588 |
| Nov 18, 2024 | 12.26 | 12.40 | 12.26 | 12.28 | 12.22 | -2.95% | 2,583 |
| Nov 15, 2024 | 12.15 | 12.65 | 12.15 | 12.65 | 12.59 | 4.14% | 1,286 |
| Nov 14, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 12.09 | -0.16% | 28,753 |
| Nov 13, 2024 | 12.24 | 12.44 | 12.17 | 12.17 | 12.11 | -2.25% | 983 |
| Nov 12, 2024 | 12.17 | 12.51 | 12.02 | 12.45 | 12.39 | 2.38% | 5,043 |
| Nov 11, 2024 | 12.11 | 12.50 | 11.72 | 12.16 | 12.10 | 2.96% | 10,090 |
| Nov 8, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.75 | - | 272 |
| Nov 7, 2024 | 12.00 | 12.50 | 11.80 | 11.81 | 11.75 | -0.76% | 5,418 |
| Nov 6, 2024 | 12.55 | 12.55 | 11.80 | 11.90 | 11.84 | 1.28% | 9,020 |
| Nov 5, 2024 | 11.90 | 12.22 | 11.72 | 11.75 | 11.69 | 0.77% | 10,768 |
| Nov 4, 2024 | 11.60 | 11.88 | 11.21 | 11.66 | 11.60 | 0.95% | 15,042 |
| Nov 1, 2024 | 11.90 | 11.90 | 11.41 | 11.55 | 11.49 | -2.45% | 7,738 |
| Oct 31, 2024 | 11.41 | 11.86 | 11.41 | 11.84 | 11.78 | 3.77% | 8,148 |
| Oct 30, 2024 | 11.56 | 11.87 | 11.30 | 11.41 | 11.35 | 0.62% | 14,406 |
| Oct 29, 2024 | 11.35 | 11.60 | 11.34 | 11.34 | 11.28 | -0.18% | 1,538 |
| Oct 28, 2024 | 11.89 | 11.97 | 11.36 | 11.36 | 11.30 | -2.81% | 5,085 |
| Oct 25, 2024 | 11.44 | 11.79 | 11.40 | 11.69 | 11.63 | -0.09% | 9,243 |
| Oct 24, 2024 | 11.35 | 11.70 | 11.07 | 11.70 | 11.64 | 3.17% | 6,996 |
| Oct 23, 2024 | 11.32 | 11.55 | 11.30 | 11.34 | 11.28 | -0.53% | 23,888 |
| Oct 22, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.34 | -0.87% | 2,132 |
| Oct 21, 2024 | 11.60 | 11.63 | 11.30 | 11.50 | 11.44 | 0.88% | 4,801 |
| Oct 18, 2024 | 11.36 | 11.63 | 11.25 | 11.40 | 11.34 | -0.18% | 5,350 |
| Oct 17, 2024 | 11.70 | 11.70 | 11.42 | 11.42 | 11.36 | -1.81% | 3,739 |
| Oct 16, 2024 | 11.39 | 11.63 | 11.30 | 11.63 | 11.57 | 3.19% | 1,134 |
| Oct 15, 2024 | 11.35 | 11.97 | 11.27 | 11.27 | 11.21 | 0.18% | 572 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | -0.44% | 449 |
| Oct 11, 2024 | 11.25 | 11.62 | 11.25 | 11.30 | 11.24 | 0.44% | 2,699 |
| Oct 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.19 | -1.09% | 1,413 |
| Oct 9, 2024 | 11.38 | 11.75 | 11.30 | 11.37 | 11.32 | -0.69% | 6,496 |
| Oct 8, 2024 | 11.51 | 11.68 | 11.10 | 11.45 | 11.40 | -4.16% | 14,523 |
| Oct 7, 2024 | 11.50 | 11.95 | 11.16 | 11.95 | 11.89 | 4.04% | 5,139 |
| Oct 4, 2024 | 11.49 | 11.49 | 11.33 | 11.49 | 11.43 | -0.12% | 1,889 |
| Oct 3, 2024 | 11.46 | 11.50 | 11.23 | 11.50 | 11.44 | -1.46% | 1,547 |
| Oct 2, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.61 | 0.78% | 287 |
| Oct 1, 2024 | 11.70 | 11.70 | 11.39 | 11.58 | 11.52 | 4.80% | 1,900 |
| Sep 30, 2024 | 11.50 | 11.50 | 11.05 | 11.05 | 10.99 | -3.32% | 3,247 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | -4.03% | 587 |