Skip to main content
logo
First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.48
-0.02 (-0.15%)
Jul 30, 2026, 12:17 PM EDT - Market open

First US Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202616.5016.6016.4516.5016.50-2,796
Jul 28, 202616.5116.6815.8016.5016.50-1.37%11,462
Jul 27, 202616.4916.7516.4516.7316.731.70%4,265
Jul 24, 202616.5016.9915.7616.4516.450.24%31,279
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
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