First US Bancshares, Inc. (FUSB)

NASDAQ: FUSB · Real-Time Price · USD

15.03

+0.23 (1.55%)

At close: Mar 6, 2026, 4:00 PM EST

15.04

+0.01 (0.07%)

After-hours: Mar 6, 2026, 4:10 PM EST

First US Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.80	15.10	14.80	15.03	15.03	1.55%	8,907
Mar 5, 2026	14.80	14.80	14.80	14.80	14.80	-0.40%	296
Mar 4, 2026	15.04	15.04	14.80	14.86	14.86	0.41%	6,032
Mar 3, 2026	14.75	15.46	14.70	14.80	14.80	-0.34%	3,431
Mar 2, 2026	15.14	15.20	14.85	14.85	14.85	-2.81%	7,773
Feb 27, 2026	15.15	15.49	15.15	15.28	15.28	-0.91%	11,573
Feb 26, 2026	15.11	15.42	15.11	15.42	15.42	1.08%	5,300
Feb 25, 2026	15.03	15.26	15.03	15.26	15.26	0.53%	2,405
Feb 24, 2026	15.18	15.18	15.18	15.18	15.18	1.17%	474
Feb 23, 2026	15.13	15.13	15.00	15.00	15.00	-1.64%	3,969
Feb 20, 2026	15.24	15.35	15.24	15.25	15.25	-0.65%	18,568
Feb 19, 2026	15.20	15.35	15.14	15.35	15.35	0.39%	3,465
Feb 18, 2026	14.90	15.29	14.90	15.29	15.29	1.93%	5,587
Feb 17, 2026	15.16	15.16	14.95	15.00	15.00	-2.41%	11,936
Feb 13, 2026	15.30	15.50	13.78	15.37	15.37	-1.79%	45,252
Feb 12, 2026	15.70	15.74	15.50	15.65	15.65	-0.32%	6,645
Feb 11, 2026	15.65	15.71	15.50	15.70	15.70	1.16%	4,196
Feb 10, 2026	15.78	15.78	15.52	15.52	15.52	-0.79%	1,990
Feb 9, 2026	15.55	15.64	15.55	15.64	15.64	0.34%	1,950
Feb 6, 2026	15.52	15.93	15.52	15.59	15.59	0.58%	5,298
Feb 5, 2026	15.09	15.50	15.09	15.50	15.50	0.06%	2,322
Feb 4, 2026	15.50	15.50	15.02	15.49	15.49	-2.76%	2,778
Feb 3, 2026	15.93	15.93	15.93	15.93	15.93	-0.06%	578
Feb 2, 2026	14.83	15.99	14.83	15.94	15.94	8.81%	14,712
Jan 30, 2026	14.75	14.87	14.65	14.65	14.65	-1.01%	11,923
Jan 29, 2026	14.33	14.80	14.33	14.80	14.80	2.14%	11,232
Jan 28, 2026	14.49	14.49	14.49	14.49	14.49	-	508
Jan 27, 2026	14.21	14.49	14.20	14.49	14.49	0.56%	1,486
Jan 26, 2026	14.18	14.41	14.05	14.41	14.41	-0.62%	8,657
Jan 23, 2026	14.62	14.69	14.50	14.50	14.50	-3.07%	27,301
Jan 22, 2026	14.36	14.96	14.17	14.96	14.96	4.47%	4,105
Jan 21, 2026	14.23	14.73	14.00	14.32	14.32	0.28%	9,369
Jan 20, 2026	14.75	14.75	13.89	14.28	14.28	2.00%	2,968
Jan 16, 2026	14.06	14.06	14.00	14.00	14.00	0.72%	2,535
Jan 15, 2026	13.81	14.04	13.80	13.90	13.90	-0.43%	6,254
Jan 14, 2026	14.11	14.23	13.75	13.96	13.96	-0.29%	1,304
Jan 13, 2026	13.95	14.11	13.90	14.00	14.00	1.08%	63,976
Jan 12, 2026	13.85	13.85	13.85	13.85	13.85	-0.93%	355
Jan 9, 2026	13.73	14.01	13.73	13.98	13.98	0.07%	3,070
Jan 8, 2026	13.75	13.97	13.71	13.97	13.97	1.60%	1,006
Jan 7, 2026	13.80	13.81	13.75	13.75	13.75	1.40%	892
Jan 6, 2026	13.57	13.57	13.56	13.56	13.56	0.44%	523
Jan 5, 2026	13.50	13.60	13.50	13.50	13.50	-3.23%	3,466
Jan 2, 2026	13.96	13.97	13.95	13.95	13.95	-0.14%	1,478
Dec 31, 2025	13.56	13.97	13.56	13.97	13.97	2.72%	769
Dec 30, 2025	13.61	13.69	13.51	13.60	13.60	-0.07%	4,105
Dec 29, 2025	13.70	13.70	13.53	13.61	13.61	-0.22%	808
Dec 26, 2025	13.71	13.71	13.62	13.64	13.64	0.66%	1,390
Dec 24, 2025	13.48	13.55	13.48	13.55	13.55	0.59%	480
Dec 23, 2025	13.47	13.47	13.47	13.47	13.47	0.15%	604
Dec 22, 2025	13.52	13.52	13.41	13.45	13.45	2.05%	13,831
Dec 19, 2025	13.24	13.27	12.90	13.18	13.18	1.15%	15,017
Dec 18, 2025	13.25	13.47	13.03	13.03	13.03	-2.03%	1,868
Dec 17, 2025	12.90	13.60	12.90	13.30	13.30	0.76%	6,512
Dec 16, 2025	13.81	14.15	12.81	13.20	13.20	-5.78%	29,514
Dec 15, 2025	14.10	14.10	14.01	14.01	14.01	-2.03%	1,079
Dec 12, 2025	14.55	14.55	14.30	14.30	14.30	0.07%	18,194
Dec 11, 2025	14.02	14.29	14.02	14.29	14.22	1.35%	9,659
Dec 10, 2025	14.11	14.15	14.06	14.10	14.03	0.28%	4,893
Dec 9, 2025	14.05	14.25	13.99	14.06	13.99	0.29%	6,595
Dec 8, 2025	14.48	14.48	13.99	14.02	13.95	-0.93%	1,834
Dec 5, 2025	13.85	14.79	13.84	14.15	14.08	2.25%	49,734
Dec 4, 2025	13.84	13.84	13.75	13.84	13.77	0.07%	3,611
Dec 3, 2025	13.70	13.83	13.70	13.83	13.76	0.95%	10,520
Dec 2, 2025	13.60	13.70	13.60	13.70	13.63	1.78%	2,656
Dec 1, 2025	13.68	13.74	13.45	13.46	13.39	-0.30%	6,561
Nov 28, 2025	13.44	13.73	13.44	13.50	13.43	-0.07%	1,536
Nov 26, 2025	13.63	13.70	13.50	13.51	13.44	-0.66%	9,837
Nov 25, 2025	13.80	13.85	13.40	13.60	13.53	-1.45%	59,832
Nov 24, 2025	13.85	13.90	13.80	13.80	13.73	-0.36%	4,688
Nov 21, 2025	13.75	14.20	13.75	13.85	13.78	0.80%	13,014
Nov 20, 2025	13.71	13.75	13.60	13.74	13.67	1.40%	5,725
Nov 19, 2025	13.52	13.64	13.51	13.55	13.48	0.37%	6,852
Nov 18, 2025	13.40	13.50	13.35	13.50	13.43	0.75%	5,014
Nov 17, 2025	13.40	13.40	13.36	13.40	13.33	-0.07%	2,276
Nov 14, 2025	13.59	13.84	13.40	13.41	13.34	-3.53%	20,352
Nov 13, 2025	13.51	13.95	13.51	13.90	13.83	2.96%	8,596
Nov 12, 2025	13.49	13.73	13.45	13.50	13.43	-0.81%	5,899
Nov 11, 2025	13.51	13.91	13.50	13.61	13.54	1.19%	13,376
Nov 10, 2025	13.25	13.52	13.25	13.45	13.38	1.89%	1,098
Nov 7, 2025	13.21	13.21	13.20	13.20	13.14	0.23%	3,462
Nov 6, 2025	13.01	13.17	13.01	13.17	13.11	-2.88%	1,181
Nov 5, 2025	12.90	13.56	12.90	13.56	13.49	5.03%	1,966
Nov 4, 2025	13.30	13.30	12.87	12.91	12.85	-2.57%	15,649
Nov 3, 2025	13.03	13.50	13.03	13.25	13.19	1.45%	9,499
Oct 30, 2025	12.55	13.06	12.55	13.06	13.00	7.49%	2,138
Oct 29, 2025	12.15	12.15	12.15	12.15	12.09	-2.17%	8,239
Oct 28, 2025	12.42	12.42	12.42	12.42	12.36	-2.20%	243
Oct 27, 2025	12.25	12.75	12.25	12.70	12.64	2.75%	1,059
Oct 24, 2025	12.36	12.37	12.33	12.36	12.30	0.08%	2,301
Oct 22, 2025	13.30	13.30	12.35	12.35	12.29	1.56%	4,607
Oct 21, 2025	12.16	12.16	12.16	12.16	12.10	-1.86%	180
Oct 17, 2025	12.39	12.39	12.39	12.39	12.33	1.06%	592
Oct 16, 2025	12.44	12.44	12.15	12.26	12.20	-0.53%	5,496
Oct 15, 2025	12.35	12.35	12.25	12.33	12.26	-0.92%	637
Oct 14, 2025	12.44	12.44	12.44	12.44	12.38	-	450
Oct 13, 2025	12.44	12.44	12.44	12.44	12.38	0.89%	505
Oct 10, 2025	12.33	12.33	12.15	12.33	12.27	0.04%	1,942
Oct 9, 2025	12.33	12.33	12.16	12.33	12.26	-	1,007
Oct 8, 2025	12.19	12.41	12.19	12.33	12.26	-1.00%	1,787