First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
16.75
+0.40 (2.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.42 | 16.75 | 16.42 | 16.75 | 16.75 | 2.45% | 5,749 |
| Jun 25, 2026 | 16.37 | 16.40 | 16.30 | 16.35 | 16.35 | 0.17% | 3,372 |
| Jun 24, 2026 | 16.30 | 16.49 | 16.27 | 16.32 | 16.32 | -1.02% | 5,197 |
| Jun 23, 2026 | 16.46 | 16.49 | 16.25 | 16.49 | 16.49 | 1.78% | 3,060 |
| Jun 22, 2026 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | -1.81% | 874 |
| Jun 18, 2026 | 16.21 | 16.50 | 16.21 | 16.50 | 16.50 | 0.43% | 4,339 |
| Jun 17, 2026 | 16.25 | 16.43 | 16.15 | 16.43 | 16.43 | 1.11% | 1,114 |
| Jun 16, 2026 | 16.30 | 16.30 | 16.20 | 16.25 | 16.25 | 0.43% | 1,759 |
| Jun 15, 2026 | 16.17 | 16.30 | 16.15 | 16.18 | 16.18 | 0.06% | 2,714 |
| Jun 12, 2026 | 16.23 | 16.23 | 16.17 | 16.17 | 16.17 | -0.37% | 2,376 |
| Jun 11, 2026 | 16.29 | 16.49 | 16.27 | 16.30 | 16.23 | - | 3,591 |
| Jun 10, 2026 | 16.30 | 16.40 | 16.19 | 16.30 | 16.23 | -0.91% | 2,513 |
| Jun 9, 2026 | 15.95 | 16.45 | 15.95 | 16.45 | 16.38 | 3.46% | 3,763 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -1.61% | 715 |
| Jun 5, 2026 | 15.91 | 16.16 | 15.91 | 16.16 | 16.09 | -0.19% | 748 |
| Jun 3, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | 1.17% | 560 |
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -1.09% | 319 |
| Jun 1, 2026 | 16.00 | 16.19 | 15.99 | 16.18 | 16.11 | 1.13% | 6,837 |
| May 29, 2026 | 15.89 | 16.00 | 15.85 | 16.00 | 15.93 | 1.59% | 56,329 |
| May 28, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.68 | -1.56% | 11,924 |
| May 27, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 15.93 | - | 684 |
| May 26, 2026 | 15.95 | 16.00 | 15.89 | 16.00 | 15.93 | 0.63% | 1,256 |
| May 22, 2026 | 15.90 | 16.05 | 15.89 | 15.90 | 15.83 | -0.53% | 10,685 |
| May 21, 2026 | 15.99 | 15.99 | 15.86 | 15.99 | 15.92 | 0.87% | 1,048 |
| May 20, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.78 | -1.57% | 540 |
| May 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.97% | 314 |
| May 18, 2026 | 16.09 | 16.09 | 15.95 | 15.95 | 15.88 | -0.34% | 1,480 |
| May 15, 2026 | 15.99 | 16.00 | 15.95 | 16.00 | 15.93 | -0.93% | 3,456 |
| May 14, 2026 | 15.90 | 16.19 | 15.80 | 16.15 | 16.08 | 1.57% | 5,661 |
| May 13, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.83 | -0.62% | 2,526 |
| May 12, 2026 | 15.85 | 16.20 | 15.75 | 16.00 | 15.93 | 0.79% | 1,882 |
| May 11, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | -0.47% | 576 |
| May 8, 2026 | 16.19 | 16.19 | 15.95 | 15.95 | 15.88 | -1.48% | 18,019 |
| May 7, 2026 | 16.00 | 16.19 | 15.98 | 16.19 | 16.12 | 1.50% | 4,803 |
| May 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.88 | 0.31% | 1,003 |
| May 5, 2026 | 15.92 | 15.92 | 15.90 | 15.90 | 15.83 | -0.62% | 2,515 |
| May 4, 2026 | 16.00 | 16.08 | 15.95 | 16.00 | 15.93 | -3.03% | 3,839 |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | 1.29% | 800 |
| Apr 29, 2026 | 16.25 | 16.29 | 16.24 | 16.29 | 16.22 | 1.88% | 2,966 |
| Apr 28, 2026 | 15.98 | 15.99 | 15.75 | 15.99 | 15.92 | 1.91% | 830 |
| Apr 27, 2026 | 16.20 | 16.25 | 15.34 | 15.69 | 15.62 | 1.16% | 21,486 |
| Apr 24, 2026 | 15.85 | 15.85 | 15.50 | 15.51 | 15.44 | -2.51% | 13,055 |
| Apr 23, 2026 | 15.93 | 15.93 | 15.91 | 15.91 | 15.84 | -1.64% | 552 |
| Apr 22, 2026 | 15.97 | 16.18 | 15.97 | 16.18 | 16.11 | 2.05% | 405 |
| Apr 21, 2026 | 15.79 | 15.85 | 15.79 | 15.85 | 15.78 | 0.83% | 1,311 |
| Apr 20, 2026 | 16.00 | 16.08 | 15.72 | 15.72 | 15.65 | -1.75% | 4,373 |
| Apr 16, 2026 | 15.73 | 16.00 | 15.73 | 16.00 | 15.93 | -0.25% | 536 |
| Apr 15, 2026 | 15.72 | 16.04 | 15.70 | 16.04 | 15.97 | 1.07% | 4,431 |
| Apr 14, 2026 | 15.63 | 15.87 | 15.63 | 15.87 | 15.80 | 1.73% | 3,850 |
| Apr 13, 2026 | 15.59 | 15.65 | 15.59 | 15.60 | 15.53 | -0.32% | 649 |
| Apr 10, 2026 | 15.64 | 15.65 | 15.59 | 15.65 | 15.58 | - | 17,338 |
| Apr 9, 2026 | 15.52 | 15.65 | 15.52 | 15.65 | 15.58 | 0.97% | 12,282 |
| Apr 8, 2026 | 15.49 | 15.52 | 15.46 | 15.50 | 15.43 | 0.13% | 4,181 |
| Apr 7, 2026 | 15.52 | 15.52 | 15.44 | 15.48 | 15.41 | -0.26% | 3,855 |
| Apr 6, 2026 | 15.48 | 15.54 | 15.42 | 15.52 | 15.45 | 0.78% | 3,571 |
| Apr 2, 2026 | 15.31 | 15.54 | 15.31 | 15.40 | 15.33 | -0.58% | 22,189 |
| Apr 1, 2026 | 15.32 | 15.50 | 15.32 | 15.49 | 15.42 | 1.24% | 13,320 |
| Mar 31, 2026 | 15.39 | 15.39 | 15.30 | 15.30 | 15.23 | -0.55% | 1,402 |
| Mar 30, 2026 | 15.27 | 15.40 | 15.27 | 15.39 | 15.32 | -0.10% | 12,343 |
| Mar 27, 2026 | 15.46 | 15.46 | 15.35 | 15.40 | 15.33 | -0.32% | 11,057 |
| Mar 26, 2026 | 15.11 | 15.45 | 15.10 | 15.45 | 15.38 | 1.31% | 6,042 |
| Mar 25, 2026 | 15.28 | 15.28 | 15.20 | 15.25 | 15.18 | 1.13% | 1,031 |
| Mar 24, 2026 | 15.26 | 15.28 | 15.08 | 15.08 | 15.02 | -1.31% | 1,684 |
| Mar 23, 2026 | 15.00 | 15.30 | 15.00 | 15.28 | 15.21 | 3.87% | 3,359 |
| Mar 20, 2026 | 15.48 | 15.48 | 14.71 | 14.71 | 14.65 | -3.54% | 32,110 |
| Mar 19, 2026 | 15.10 | 15.36 | 15.10 | 15.25 | 15.18 | 1.67% | 8,604 |
| Mar 18, 2026 | 15.00 | 15.49 | 15.00 | 15.00 | 14.94 | -0.66% | 1,824 |
| Mar 17, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.04 | 1.96% | 11,750 |
| Mar 16, 2026 | 14.87 | 14.87 | 14.80 | 14.81 | 14.75 | -1.07% | 1,706 |
| Mar 13, 2026 | 14.85 | 14.97 | 14.85 | 14.97 | 14.91 | 0.27% | 8,800 |
| Mar 12, 2026 | 14.83 | 15.00 | 14.75 | 15.00 | 14.87 | - | 6,734 |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | 0.67% | 475 |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 0.68% | 513 |
| Mar 9, 2026 | 14.80 | 14.85 | 14.80 | 14.80 | 14.67 | -1.53% | 1,274 |
| Mar 6, 2026 | 14.80 | 15.10 | 14.80 | 15.03 | 14.90 | 1.55% | 8,907 |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | -0.40% | 296 |
| Mar 4, 2026 | 15.04 | 15.04 | 14.80 | 14.86 | 14.73 | 0.41% | 6,032 |
| Mar 3, 2026 | 14.75 | 15.46 | 14.70 | 14.80 | 14.67 | -0.34% | 3,431 |
| Mar 2, 2026 | 15.14 | 15.20 | 14.85 | 14.85 | 14.72 | -2.81% | 7,773 |
| Feb 27, 2026 | 15.15 | 15.49 | 15.15 | 15.28 | 15.14 | -0.91% | 11,573 |
| Feb 26, 2026 | 15.11 | 15.42 | 15.11 | 15.42 | 15.28 | 1.08% | 5,300 |
| Feb 25, 2026 | 15.03 | 15.26 | 15.03 | 15.26 | 15.12 | 0.53% | 2,405 |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.04 | 1.17% | 474 |
| Feb 23, 2026 | 15.13 | 15.13 | 15.00 | 15.00 | 14.87 | -1.64% | 3,970 |
| Feb 20, 2026 | 15.24 | 15.35 | 15.24 | 15.25 | 15.11 | -0.65% | 18,568 |
| Feb 19, 2026 | 15.20 | 15.35 | 15.14 | 15.35 | 15.21 | 0.39% | 3,465 |
| Feb 18, 2026 | 14.90 | 15.29 | 14.90 | 15.29 | 15.15 | 1.93% | 5,587 |
| Feb 17, 2026 | 15.16 | 15.16 | 14.95 | 15.00 | 14.87 | -2.41% | 11,936 |
| Feb 13, 2026 | 15.30 | 15.50 | 13.78 | 15.37 | 15.23 | -1.79% | 45,252 |
| Feb 12, 2026 | 15.70 | 15.74 | 15.50 | 15.65 | 15.51 | -0.32% | 6,645 |
| Feb 11, 2026 | 15.65 | 15.71 | 15.50 | 15.70 | 15.56 | 1.16% | 4,196 |
| Feb 10, 2026 | 15.78 | 15.78 | 15.52 | 15.52 | 15.38 | -0.79% | 1,990 |
| Feb 9, 2026 | 15.55 | 15.64 | 15.55 | 15.64 | 15.50 | 0.34% | 1,950 |
| Feb 6, 2026 | 15.52 | 15.93 | 15.52 | 15.59 | 15.45 | 0.58% | 5,298 |
| Feb 5, 2026 | 15.09 | 15.50 | 15.09 | 15.50 | 15.36 | 0.06% | 2,322 |
| Feb 4, 2026 | 15.50 | 15.50 | 15.02 | 15.49 | 15.35 | -2.76% | 2,778 |
| Feb 3, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.79 | -0.06% | 578 |
| Feb 2, 2026 | 14.83 | 15.99 | 14.83 | 15.94 | 15.80 | 8.81% | 14,712 |
| Jan 30, 2026 | 14.75 | 14.87 | 14.65 | 14.65 | 14.52 | -1.01% | 11,923 |
| Jan 29, 2026 | 14.33 | 14.80 | 14.33 | 14.80 | 14.67 | 2.14% | 11,232 |