Skip to main content
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.55
+0.15 (0.91%)
Nov 11, 2026, 4:00 PM EST - Market closed

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202616.4516.5816.4516.5516.550.91%2,194
Nov 10, 202616.4516.4516.4016.4016.40-0.30%6,624
Nov 9, 202616.5516.5516.4516.4516.45-1,339
Nov 6, 202616.5816.6916.4516.4516.45-1,809
Nov 5, 202616.4516.4916.4016.4516.45-1.32%4,437
Nov 4, 202616.4516.7016.4516.6716.671.09%1,251
Nov 3, 202616.5516.5516.4516.4916.490.24%2,976
Nov 2, 202616.5016.5516.4016.4516.45-0.30%5,884
Oct 30, 202616.5016.5016.5016.5016.50-0.66%1,990
Oct 29, 202616.5016.6116.5016.6116.610.67%895
Oct 28, 202616.5016.6016.5016.5016.50-1,495
Oct 27, 202616.5016.5916.5016.5016.50-0.60%2,421
Oct 26, 202616.6516.6516.5116.6016.60-0.60%1,355
Oct 23, 202616.4116.7016.4016.7016.700.06%4,597
Oct 22, 202616.4016.7416.4016.6916.692.08%7,776
Oct 21, 202616.5016.6516.3516.3516.35-0.30%3,000
Oct 20, 202616.4516.5016.3716.4016.400.31%5,819
Oct 19, 202616.4016.4016.3516.3516.35-0.79%1,674
Oct 16, 202616.4316.5116.4316.4816.480.18%14,189
Oct 15, 202616.3916.4516.3916.4516.450.30%2,072
Oct 14, 202616.4016.4016.4016.4016.40-0.67%935
Oct 13, 202616.7416.7416.4016.5116.510.49%2,409
Oct 12, 202616.4516.4516.3516.4316.430.18%9,649
Oct 9, 202616.4516.4516.4016.4016.40-0.73%27,833
Oct 8, 202616.2516.5216.2516.5216.521.35%2,502
Oct 7, 202616.3516.3516.2516.3016.30-20,085
Oct 6, 202616.2516.3016.1516.3016.303.49%2,156
Oct 5, 202616.5516.5515.7515.7515.75-4.55%5,188
Oct 2, 202616.6516.6516.4516.5016.500.06%2,985
Oct 1, 202616.7516.7516.4516.4916.49-2,936
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