First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.00
-0.04 (-0.25%)
Apr 16, 2026, 4:00 PM EDT - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 15.73 | 16.00 | 15.73 | 16.00 | 16.00 | -0.25% | 536 |
| Apr 15, 2026 | 15.72 | 16.04 | 15.70 | 16.04 | 16.04 | 1.07% | 4,431 |
| Apr 14, 2026 | 15.63 | 15.87 | 15.63 | 15.87 | 15.87 | 1.73% | 3,850 |
| Apr 13, 2026 | 15.59 | 15.65 | 15.59 | 15.60 | 15.60 | -0.32% | 649 |
| Apr 10, 2026 | 15.64 | 15.65 | 15.59 | 15.65 | 15.65 | - | 17,338 |
| Apr 9, 2026 | 15.52 | 15.65 | 15.52 | 15.65 | 15.65 | 0.97% | 12,282 |
| Apr 8, 2026 | 15.49 | 15.52 | 15.46 | 15.50 | 15.50 | 0.13% | 4,181 |
| Apr 7, 2026 | 15.52 | 15.52 | 15.44 | 15.48 | 15.48 | -0.26% | 3,855 |
| Apr 6, 2026 | 15.48 | 15.54 | 15.42 | 15.52 | 15.52 | 0.78% | 3,571 |
| Apr 2, 2026 | 15.31 | 15.54 | 15.31 | 15.40 | 15.40 | -0.58% | 22,189 |
| Apr 1, 2026 | 15.32 | 15.50 | 15.32 | 15.49 | 15.49 | 1.24% | 13,320 |
| Mar 31, 2026 | 15.39 | 15.39 | 15.30 | 15.30 | 15.30 | -0.55% | 1,402 |
| Mar 30, 2026 | 15.27 | 15.40 | 15.27 | 15.39 | 15.39 | -0.10% | 12,343 |
| Mar 27, 2026 | 15.46 | 15.46 | 15.35 | 15.40 | 15.40 | -0.32% | 11,057 |
| Mar 26, 2026 | 15.11 | 15.45 | 15.10 | 15.45 | 15.45 | 1.31% | 6,042 |
| Mar 25, 2026 | 15.28 | 15.28 | 15.20 | 15.25 | 15.25 | 1.13% | 1,031 |
| Mar 24, 2026 | 15.26 | 15.28 | 15.08 | 15.08 | 15.08 | -1.31% | 1,684 |
| Mar 23, 2026 | 15.00 | 15.30 | 15.00 | 15.28 | 15.28 | 3.87% | 3,359 |
| Mar 20, 2026 | 15.48 | 15.48 | 14.71 | 14.71 | 14.71 | -3.54% | 32,110 |
| Mar 19, 2026 | 15.10 | 15.36 | 15.10 | 15.25 | 15.25 | 1.67% | 8,604 |
| Mar 18, 2026 | 15.00 | 15.49 | 15.00 | 15.00 | 15.00 | -0.66% | 1,824 |
| Mar 17, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 1.96% | 11,750 |
| Mar 16, 2026 | 14.87 | 14.87 | 14.80 | 14.81 | 14.81 | -1.07% | 1,706 |
| Mar 13, 2026 | 14.85 | 14.97 | 14.85 | 14.97 | 14.97 | -0.20% | 8,800 |
| Mar 12, 2026 | 14.83 | 15.00 | 14.75 | 15.00 | 14.93 | - | 6,734 |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 0.67% | 475 |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 0.68% | 513 |
| Mar 9, 2026 | 14.80 | 14.85 | 14.80 | 14.80 | 14.73 | -1.53% | 1,274 |
| Mar 6, 2026 | 14.80 | 15.10 | 14.80 | 15.03 | 14.96 | 1.55% | 8,907 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -0.40% | 296 |
| Mar 4, 2026 | 15.04 | 15.04 | 14.80 | 14.86 | 14.79 | 0.41% | 6,032 |
| Mar 3, 2026 | 14.75 | 15.46 | 14.70 | 14.80 | 14.73 | -0.34% | 3,431 |
| Mar 2, 2026 | 15.14 | 15.20 | 14.85 | 14.85 | 14.78 | -2.81% | 7,773 |
| Feb 27, 2026 | 15.15 | 15.49 | 15.15 | 15.28 | 15.21 | -0.91% | 11,573 |
| Feb 26, 2026 | 15.11 | 15.42 | 15.11 | 15.42 | 15.35 | 1.08% | 5,300 |
| Feb 25, 2026 | 15.03 | 15.26 | 15.03 | 15.26 | 15.18 | 0.53% | 2,405 |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.10 | 1.17% | 474 |
| Feb 23, 2026 | 15.13 | 15.13 | 15.00 | 15.00 | 14.93 | -1.64% | 3,970 |
| Feb 20, 2026 | 15.24 | 15.35 | 15.24 | 15.25 | 15.18 | -0.65% | 18,568 |
| Feb 19, 2026 | 15.20 | 15.35 | 15.14 | 15.35 | 15.28 | 0.39% | 3,465 |
| Feb 18, 2026 | 14.90 | 15.29 | 14.90 | 15.29 | 15.22 | 1.93% | 5,587 |
| Feb 17, 2026 | 15.16 | 15.16 | 14.95 | 15.00 | 14.93 | -2.41% | 11,936 |
| Feb 13, 2026 | 15.30 | 15.50 | 13.78 | 15.37 | 15.30 | -1.79% | 45,252 |
| Feb 12, 2026 | 15.70 | 15.74 | 15.50 | 15.65 | 15.58 | -0.32% | 6,645 |
| Feb 11, 2026 | 15.65 | 15.71 | 15.50 | 15.70 | 15.63 | 1.16% | 4,196 |
| Feb 10, 2026 | 15.78 | 15.78 | 15.52 | 15.52 | 15.45 | -0.79% | 1,990 |
| Feb 9, 2026 | 15.55 | 15.64 | 15.55 | 15.64 | 15.57 | 0.34% | 1,950 |
| Feb 6, 2026 | 15.52 | 15.93 | 15.52 | 15.59 | 15.52 | 0.58% | 5,298 |
| Feb 5, 2026 | 15.09 | 15.50 | 15.09 | 15.50 | 15.43 | 0.06% | 2,322 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.02 | 15.49 | 15.42 | -2.76% | 2,778 |