Skip to main content
logo
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.60
+0.05 (0.30%)
At close: Sep 30, 2026, 4:00 PM EDT
16.49
-0.11 (-0.66%)
After-hours: Sep 30, 2026, 4:10 PM EDT

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.4516.6016.4516.4916.49-0.36%3,640
Sep 29, 202616.6016.6016.4516.5516.550.61%3,690
Sep 28, 202616.5816.6016.4016.4516.450.06%8,818
Sep 25, 202616.4216.5816.4016.4416.44-0.06%47,950
Sep 24, 202616.4816.6016.4016.4516.45-0.06%14,042
Sep 23, 202616.4716.6016.4616.4616.46-0.30%2,480
Sep 22, 202616.4016.5116.2516.5116.511.48%3,281
Sep 21, 202616.4216.5115.4716.2716.27-1.09%7,482
Sep 18, 202616.4616.4916.4516.4516.45-12,705
Sep 17, 202616.4716.4916.4216.4516.45-5,349
Sep 16, 202616.5016.6116.4516.4516.45-0.21%3,022
Sep 15, 202616.4716.5116.4716.4916.49-1.41%806
Sep 14, 202616.7216.7216.7216.7216.72-1.59%1,051
Sep 11, 202616.5116.9916.4816.9916.993.66%7,644
Sep 10, 202616.7016.7016.4616.4616.39-1.44%5,791
Sep 9, 202616.5016.7016.4816.7016.631.40%2,860
Sep 8, 202616.4816.5816.4716.4716.40-0.06%2,077
Sep 4, 202616.4916.7716.4016.4816.41-0.42%24,497
Sep 3, 202616.4016.7316.4016.5516.480.61%3,851
Sep 2, 202616.5916.6116.4016.4516.380.30%2,662
Sep 1, 202616.4016.5116.3616.4016.33-9,847
Aug 31, 202616.5516.5616.3516.4016.330.12%5,658
Aug 28, 202616.4916.4916.3516.3816.310.18%3,950
Aug 27, 202616.3816.4516.3516.3516.28-0.85%4,409
Aug 26, 202616.3916.4916.3516.4916.42-0.12%1,743
Aug 25, 202616.6016.6016.3916.5116.44-0.54%1,126
Aug 24, 202616.4416.6016.0816.6016.532.22%342,520
Aug 21, 202616.4116.4416.1116.2416.17-1.28%8,424
Aug 20, 202616.4516.5416.3016.4516.380.18%306,693
Aug 19, 202616.7416.7416.4016.4216.35-1.82%2,825
Aug 18, 202616.4916.7216.4516.7216.651.42%3,144
Aug 17, 202616.4516.4916.4016.4916.420.18%3,363
Aug 14, 202616.4616.5016.4416.4616.39-0.09%28,106
Aug 13, 202616.7716.7716.4816.4816.400.15%1,420
Aug 12, 202616.4516.4516.4516.4516.38-1,950
Aug 11, 202616.6016.6116.4516.4516.38-0.90%2,632
Aug 10, 202616.4416.7416.4416.6016.530.61%2,342
Aug 7, 202616.5016.5016.4816.5016.43-1.23%2,107
Aug 6, 202616.4516.7116.4516.7116.630.15%2,603
Aug 5, 202616.3516.6816.3016.6816.613.22%3,281
Aug 4, 202616.6816.6816.1616.1616.09-3.58%7,261
Aug 3, 202616.6716.7616.6516.7616.691.58%1,593
Jul 31, 202616.5316.7016.4616.5016.43-1.96%988
Jul 30, 202616.4816.8316.4816.8316.762.00%3,283
Jul 29, 202616.5016.6016.4516.5016.43-2,797
Jul 28, 202616.5116.6815.8016.5016.43-1.37%11,462
Jul 27, 202616.4916.7516.4516.7316.661.70%4,266
Jul 24, 202616.5016.9915.7616.4516.380.24%31,280
Jul 23, 202616.4016.4116.3916.4116.34-0.24%5,227
Jul 22, 202616.4516.5216.4516.4516.38-0.30%10,360