Skip to main content
logo
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.97
+0.02 (0.12%)
Jul 9, 2026, 4:00 PM EDT - Market closed

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.5416.9716.5316.9716.970.12%1,192
Jul 8, 202616.9916.9916.7516.9516.952.67%3,096
Jul 7, 202616.5116.5116.5116.5116.51-0.12%765
Jul 6, 202616.6016.6016.5016.5316.530.18%1,582
Jul 1, 202616.5116.9916.5016.5016.50-0.30%3,711
Jun 30, 202616.7516.9516.5516.5516.55-2.53%1,732
Jun 29, 202616.7016.9816.7016.9816.981.37%3,719
Jun 26, 202616.4216.7516.4216.7516.752.45%5,749
Jun 25, 202616.3716.4016.3016.3516.350.17%3,372
Jun 24, 202616.3016.4916.2716.3216.32-1.02%5,197
Jun 23, 202616.4616.4916.2516.4916.491.78%3,060
Jun 22, 202616.2516.2516.2016.2016.20-1.81%874
Jun 18, 202616.2116.5016.2116.5016.500.43%4,339
Jun 17, 202616.2516.4316.1516.4316.431.11%1,114
Jun 16, 202616.3016.3016.2016.2516.250.43%1,759
Jun 15, 202616.1716.3016.1516.1816.180.06%2,714
Jun 12, 202616.2316.2316.1716.1716.17-0.37%2,376
Jun 11, 202616.2916.4916.2716.3016.23-3,591
Jun 10, 202616.3016.4016.1916.3016.23-0.91%2,513
Jun 9, 202615.9516.4515.9516.4516.383.46%3,763
Jun 8, 202615.9015.9015.9015.9015.83-1.61%715
Jun 5, 202615.9116.1615.9116.1616.09-0.19%748
Jun 3, 202616.1916.1916.1916.1916.121.17%560
Jun 2, 202616.0016.0016.0016.0015.93-1.09%319
Jun 1, 202616.0016.1915.9916.1816.111.13%6,837
May 29, 202615.8916.0015.8516.0015.931.59%56,329
May 28, 202616.0016.0015.7515.7515.68-1.56%11,924
May 27, 202616.0016.0015.9516.0015.93-684
May 26, 202615.9516.0015.8916.0015.930.63%1,256
May 22, 202615.9016.0515.8915.9015.83-0.53%10,685
May 21, 202615.9915.9915.8615.9915.920.87%1,048
May 20, 202615.9515.9515.8515.8515.78-1.57%540
May 19, 202616.1016.1016.1016.1016.030.97%314
May 18, 202616.0916.0915.9515.9515.88-0.34%1,480
May 15, 202615.9916.0015.9516.0015.93-0.93%3,456
May 14, 202615.9016.1915.8016.1516.081.57%5,661
May 13, 202615.9016.0015.8015.9015.83-0.62%2,526
May 12, 202615.8516.2015.7516.0015.930.79%1,882
May 11, 202615.8815.8815.8815.8815.81-0.47%576
May 8, 202616.1916.1915.9515.9515.88-1.48%18,019
May 7, 202616.0016.1915.9816.1916.121.50%4,803
May 6, 202615.9515.9515.9515.9515.880.31%1,003
May 5, 202615.9215.9215.9015.9015.83-0.62%2,515
May 4, 202616.0016.0815.9516.0015.93-3.03%3,839
Apr 30, 202616.5016.5016.5016.5016.431.29%800
Apr 29, 202616.2516.2916.2416.2916.221.88%2,966
Apr 28, 202615.9815.9915.7515.9915.921.91%830
Apr 27, 202616.2016.2515.3415.6915.621.16%21,486
Apr 24, 202615.8515.8515.5015.5115.44-2.51%13,055
Apr 23, 202615.9315.9315.9115.9115.84-1.64%552