Skip to main content
logo
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.70
+0.23 (1.40%)
Sep 9, 2026, 4:00 PM EDT - Market closed

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202616.5016.7016.4816.7016.701.40%2,859
Sep 8, 202616.4816.5816.4716.4716.47-0.06%2,077
Sep 4, 202616.4916.7716.4016.4816.48-0.42%24,497
Sep 3, 202616.4016.7316.4016.5516.550.61%3,851
Sep 2, 202616.5916.6116.4016.4516.450.30%2,662
Sep 1, 202616.4016.5116.3616.4016.40-9,847
Aug 31, 202616.5516.5616.3516.4016.400.12%5,658
Aug 28, 202616.4916.4916.3516.3816.380.18%3,950
Aug 27, 202616.3816.4516.3516.3516.35-0.85%4,409
Aug 26, 202616.3916.4916.3516.4916.49-0.12%1,743
Aug 25, 202616.6016.6016.3916.5116.51-0.54%1,126
Aug 24, 202616.4416.6016.0816.6016.602.22%342,520
Aug 21, 202616.4116.4416.1116.2416.24-1.28%8,424
Aug 20, 202616.4516.5416.3016.4516.450.18%306,693
Aug 19, 202616.7416.7416.4016.4216.42-1.82%2,825
Aug 18, 202616.4916.7216.4516.7216.721.42%3,144
Aug 17, 202616.4516.4916.4016.4916.490.18%3,363
Aug 14, 202616.4616.5016.4416.4616.46-0.09%28,106
Aug 13, 202616.7716.7716.4816.4816.480.15%1,420
Aug 12, 202616.4516.4516.4516.4516.45-1,950
Aug 11, 202616.6016.6116.4516.4516.45-0.90%2,632
Aug 10, 202616.4416.7416.4416.6016.600.61%2,342
Aug 7, 202616.5016.5016.4816.5016.50-1.23%2,107
Aug 6, 202616.4516.7116.4516.7116.710.15%2,603
Aug 5, 202616.3516.6816.3016.6816.683.22%3,281
Aug 4, 202616.6816.6816.1616.1616.16-3.58%7,261
Aug 3, 202616.6716.7616.6516.7616.761.58%1,593
Jul 31, 202616.5316.7016.4616.5016.50-1.96%988
Jul 30, 202616.4816.8316.4816.8316.832.00%3,283
Jul 29, 202616.5016.6016.4516.5016.50-2,797
Jul 28, 202616.5116.6815.8016.5016.50-1.37%11,462
Jul 27, 202616.4916.7516.4516.7316.731.70%4,266
Jul 24, 202616.5016.9915.7616.4516.450.24%31,280
Jul 23, 202616.4016.4116.3916.4116.41-0.24%5,227
Jul 22, 202616.4516.5216.4516.4516.45-0.30%10,360
Jul 21, 202616.5016.5016.4916.5016.50-2,376
Jul 20, 202616.6016.7516.4016.5016.50-7,406
Jul 17, 202616.5416.7416.5016.5016.50-0.30%2,096
Jul 16, 202616.5716.5716.5516.5516.550.24%1,000
Jul 15, 202616.7016.7016.5116.5116.51-1,010
Jul 14, 202616.7416.7416.5116.5116.51-0.30%700
Jul 13, 202616.9416.9816.5116.5616.560.30%912
Jul 10, 202616.5716.6216.5116.5116.51-2.71%835
Jul 9, 202616.5416.9716.5316.9716.970.12%1,197
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%3,720