Skip to main content
logo
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.50
+0.15 (0.92%)
Oct 22, 2026, 11:24 AM EDT - Market open

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202616.4016.4016.4016.5016.500.92%732
Oct 21, 202616.5016.6516.3516.3516.35-0.30%3,000
Oct 20, 202616.4516.5016.3716.4016.400.31%5,818
Oct 19, 202616.4016.4016.3516.3516.35-0.79%1,673
Oct 16, 202616.4316.5116.4316.4816.480.18%14,188
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%2,155
Oct 5, 202616.5516.5515.7515.7515.75-4.55%5,188
Oct 2, 202616.6516.6516.4516.5016.500.06%2,984
Oct 1, 202616.7516.7516.4516.4916.49-2,935
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