First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.48
+0.05 (0.30%)
At close: Jun 18, 2026, 4:00 PM EDT
16.50
+0.02 (0.12%)
After-hours: Jun 18, 2026, 4:10 PM EDT
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.21 | 16.50 | 16.21 | 16.50 | 16.50 | 0.43% | 4,339 |
| Jun 17, 2026 | 16.25 | 16.43 | 16.15 | 16.43 | 16.43 | 1.11% | 1,114 |
| Jun 16, 2026 | 16.30 | 16.30 | 16.20 | 16.25 | 16.25 | 0.43% | 1,759 |
| Jun 15, 2026 | 16.17 | 16.30 | 16.15 | 16.18 | 16.18 | 0.06% | 2,714 |
| Jun 12, 2026 | 16.23 | 16.23 | 16.17 | 16.17 | 16.17 | -0.37% | 2,376 |
| Jun 11, 2026 | 16.29 | 16.49 | 16.27 | 16.30 | 16.23 | - | 3,591 |
| Jun 10, 2026 | 16.30 | 16.40 | 16.19 | 16.30 | 16.23 | -0.91% | 2,513 |
| Jun 9, 2026 | 15.95 | 16.45 | 15.95 | 16.45 | 16.38 | 3.46% | 3,763 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -1.61% | 715 |
| Jun 5, 2026 | 15.91 | 16.16 | 15.91 | 16.16 | 16.09 | -0.19% | 748 |
| Jun 3, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | 1.17% | 560 |
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -1.09% | 319 |
| Jun 1, 2026 | 16.00 | 16.19 | 15.99 | 16.18 | 16.11 | 1.13% | 6,837 |
| May 29, 2026 | 15.89 | 16.00 | 15.85 | 16.00 | 15.93 | 1.59% | 56,329 |
| May 28, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.68 | -1.56% | 11,924 |
| May 27, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 15.93 | - | 684 |
| May 26, 2026 | 15.95 | 16.00 | 15.89 | 16.00 | 15.93 | 0.63% | 1,256 |
| May 22, 2026 | 15.90 | 16.05 | 15.89 | 15.90 | 15.83 | -0.53% | 10,685 |
| May 21, 2026 | 15.99 | 15.99 | 15.86 | 15.99 | 15.92 | 0.87% | 1,048 |
| May 20, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.78 | -1.57% | 540 |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.97% | 314 |
| May 18, 2026 | 16.09 | 16.09 | 15.95 | 15.95 | 15.88 | -0.34% | 1,480 |
| May 15, 2026 | 15.99 | 16.00 | 15.95 | 16.00 | 15.93 | -0.93% | 3,456 |
| May 14, 2026 | 15.90 | 16.19 | 15.80 | 16.15 | 16.08 | 1.57% | 5,661 |
| May 13, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.83 | -0.62% | 2,526 |
| May 12, 2026 | 15.85 | 16.20 | 15.75 | 16.00 | 15.93 | 0.79% | 1,882 |
| May 11, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | -0.47% | 576 |
| May 8, 2026 | 16.19 | 16.19 | 15.95 | 15.95 | 15.88 | -1.48% | 18,019 |
| May 7, 2026 | 16.00 | 16.19 | 15.98 | 16.19 | 16.12 | 1.50% | 4,803 |
| May 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.88 | 0.31% | 1,003 |
| May 5, 2026 | 15.92 | 15.92 | 15.90 | 15.90 | 15.83 | -0.62% | 2,515 |
| May 4, 2026 | 16.00 | 16.08 | 15.95 | 16.00 | 15.93 | -3.03% | 3,839 |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | 1.29% | 800 |
| Apr 29, 2026 | 16.25 | 16.29 | 16.24 | 16.29 | 16.22 | 1.88% | 2,966 |
| Apr 28, 2026 | 15.98 | 15.99 | 15.75 | 15.99 | 15.92 | 1.91% | 830 |
| Apr 27, 2026 | 16.20 | 16.25 | 15.34 | 15.69 | 15.62 | 1.16% | 21,486 |
| Apr 24, 2026 | 15.85 | 15.85 | 15.50 | 15.51 | 15.44 | -2.51% | 13,055 |
| Apr 23, 2026 | 15.93 | 15.93 | 15.91 | 15.91 | 15.84 | -1.64% | 552 |
| Apr 22, 2026 | 15.97 | 16.18 | 15.97 | 16.18 | 16.11 | 2.05% | 405 |
| Apr 21, 2026 | 15.79 | 15.85 | 15.79 | 15.85 | 15.78 | 0.83% | 1,311 |
| Apr 20, 2026 | 16.00 | 16.08 | 15.72 | 15.72 | 15.65 | -1.75% | 4,373 |
| Apr 16, 2026 | 15.73 | 16.00 | 15.73 | 16.00 | 15.93 | -0.25% | 536 |
| Apr 15, 2026 | 15.72 | 16.04 | 15.70 | 16.04 | 15.97 | 1.07% | 4,431 |
| Apr 14, 2026 | 15.63 | 15.87 | 15.63 | 15.87 | 15.80 | 1.73% | 3,850 |
| Apr 13, 2026 | 15.59 | 15.65 | 15.59 | 15.60 | 15.53 | -0.32% | 649 |
| Apr 10, 2026 | 15.64 | 15.65 | 15.59 | 15.65 | 15.58 | - | 17,338 |
| Apr 9, 2026 | 15.52 | 15.65 | 15.52 | 15.65 | 15.58 | 0.97% | 12,282 |
| Apr 8, 2026 | 15.49 | 15.52 | 15.46 | 15.50 | 15.43 | 0.13% | 4,181 |
| Apr 7, 2026 | 15.52 | 15.52 | 15.44 | 15.48 | 15.41 | -0.26% | 3,855 |
| Apr 6, 2026 | 15.48 | 15.54 | 15.42 | 15.52 | 15.45 | 0.78% | 3,571 |