First US Bancshares, Inc. (FUSB)

NASDAQ: FUSB · Real-Time Price · USD

15.75

+0.06 (0.38%)

At close: Apr 28, 2026, 4:00 PM EDT

15.99

+0.24 (1.52%)

After-hours: Apr 28, 2026, 4:10 PM EDT

First US Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.98	15.98	15.75	16.10	-	2.61%	683
Apr 27, 2026	16.20	16.25	15.34	15.69	15.69	1.16%	21,486
Apr 24, 2026	15.85	15.85	15.50	15.51	15.51	-2.51%	13,055
Apr 23, 2026	15.93	15.93	15.91	15.91	15.91	-1.64%	552
Apr 22, 2026	15.97	16.18	15.97	16.18	16.18	2.05%	401
Apr 21, 2026	15.79	15.85	15.79	15.85	15.85	0.83%	1,273
Apr 20, 2026	16.00	16.08	15.72	15.72	15.72	-1.75%	4,371
Apr 16, 2026	15.73	16.00	15.73	16.00	16.00	-0.25%	536
Apr 15, 2026	15.72	16.04	15.70	16.04	16.04	1.07%	4,431
Apr 14, 2026	15.63	15.87	15.63	15.87	15.87	1.73%	3,850
Apr 13, 2026	15.59	15.65	15.59	15.60	15.60	-0.32%	649
Apr 10, 2026	15.64	15.65	15.59	15.65	15.65	-	17,338
Apr 9, 2026	15.52	15.65	15.52	15.65	15.65	0.97%	12,282
Apr 8, 2026	15.49	15.52	15.46	15.50	15.50	0.13%	4,181
Apr 7, 2026	15.52	15.52	15.44	15.48	15.48	-0.26%	3,855
Apr 6, 2026	15.48	15.54	15.42	15.52	15.52	0.78%	3,571
Apr 2, 2026	15.31	15.54	15.31	15.40	15.40	-0.58%	22,189
Apr 1, 2026	15.32	15.50	15.32	15.49	15.49	1.24%	13,320
Mar 31, 2026	15.39	15.39	15.30	15.30	15.30	-0.55%	1,402
Mar 30, 2026	15.27	15.40	15.27	15.39	15.39	-0.10%	12,343
Mar 27, 2026	15.46	15.46	15.35	15.40	15.40	-0.32%	11,057
Mar 26, 2026	15.11	15.45	15.10	15.45	15.45	1.31%	6,042
Mar 25, 2026	15.28	15.28	15.20	15.25	15.25	1.13%	1,031
Mar 24, 2026	15.26	15.28	15.08	15.08	15.08	-1.31%	1,684
Mar 23, 2026	15.00	15.30	15.00	15.28	15.28	3.87%	3,359
Mar 20, 2026	15.48	15.48	14.71	14.71	14.71	-3.54%	32,110
Mar 19, 2026	15.10	15.36	15.10	15.25	15.25	1.67%	8,604
Mar 18, 2026	15.00	15.49	15.00	15.00	15.00	-0.66%	1,824
Mar 17, 2026	14.80	15.20	14.80	15.10	15.10	1.96%	11,750
Mar 16, 2026	14.87	14.87	14.80	14.81	14.81	-1.07%	1,706
Mar 13, 2026	14.85	14.97	14.85	14.97	14.97	-0.20%	8,800
Mar 12, 2026	14.83	15.00	14.75	15.00	14.93	-	6,734
Mar 11, 2026	15.00	15.00	15.00	15.00	14.93	0.67%	475
Mar 10, 2026	14.90	14.90	14.90	14.90	14.83	0.68%	513
Mar 9, 2026	14.80	14.85	14.80	14.80	14.73	-1.53%	1,274
Mar 6, 2026	14.80	15.10	14.80	15.03	14.96	1.55%	8,907
Mar 5, 2026	14.80	14.80	14.80	14.80	14.73	-0.40%	296
Mar 4, 2026	15.04	15.04	14.80	14.86	14.79	0.41%	6,032
Mar 3, 2026	14.75	15.46	14.70	14.80	14.73	-0.34%	3,431
Mar 2, 2026	15.14	15.20	14.85	14.85	14.78	-2.81%	7,773
Feb 27, 2026	15.15	15.49	15.15	15.28	15.21	-0.91%	11,573
Feb 26, 2026	15.11	15.42	15.11	15.42	15.35	1.08%	5,300
Feb 25, 2026	15.03	15.26	15.03	15.26	15.18	0.53%	2,405
Feb 24, 2026	15.18	15.18	15.18	15.18	15.10	1.17%	474
Feb 23, 2026	15.13	15.13	15.00	15.00	14.93	-1.64%	3,970
Feb 20, 2026	15.24	15.35	15.24	15.25	15.18	-0.65%	18,568
Feb 19, 2026	15.20	15.35	15.14	15.35	15.28	0.39%	3,465
Feb 18, 2026	14.90	15.29	14.90	15.29	15.22	1.93%	5,587
Feb 17, 2026	15.16	15.16	14.95	15.00	14.93	-2.41%	11,936
Feb 13, 2026	15.30	15.50	13.78	15.37	15.30	-1.79%	45,252
Feb 12, 2026	15.70	15.74	15.50	15.65	15.58	-0.32%	6,645
Feb 11, 2026	15.65	15.71	15.50	15.70	15.63	1.16%	4,196
Feb 10, 2026	15.78	15.78	15.52	15.52	15.45	-0.79%	1,990
Feb 9, 2026	15.55	15.64	15.55	15.64	15.57	0.34%	1,950
Feb 6, 2026	15.52	15.93	15.52	15.59	15.52	0.58%	5,298
Feb 5, 2026	15.09	15.50	15.09	15.50	15.43	0.06%	2,322
Feb 4, 2026	15.50	15.50	15.02	15.49	15.42	-2.76%	2,778
Feb 3, 2026	15.93	15.93	15.93	15.93	15.86	-0.06%	578
Feb 2, 2026	14.83	15.99	14.83	15.94	15.87	8.81%	14,712
Jan 30, 2026	14.75	14.87	14.65	14.65	14.58	-1.01%	11,923
Jan 29, 2026	14.33	14.80	14.33	14.80	14.73	2.14%	11,232
Jan 28, 2026	14.49	14.49	14.49	14.49	14.42	-	508
Jan 27, 2026	14.21	14.49	14.20	14.49	14.42	0.56%	1,486
Jan 26, 2026	14.18	14.41	14.05	14.41	14.34	-0.62%	8,657
Jan 23, 2026	14.62	14.69	14.50	14.50	14.43	-3.07%	27,301
Jan 22, 2026	14.36	14.96	14.17	14.96	14.89	4.47%	4,445
Jan 21, 2026	14.23	14.73	14.00	14.32	14.25	0.28%	9,369
Jan 20, 2026	14.75	14.75	13.89	14.28	14.21	2.00%	2,968
Jan 16, 2026	14.06	14.06	14.00	14.00	13.93	0.72%	2,535
Jan 15, 2026	13.81	14.04	13.80	13.90	13.84	-0.43%	6,254
Jan 14, 2026	14.11	14.23	13.75	13.96	13.89	-0.29%	1,304
Jan 13, 2026	13.95	14.11	13.90	14.00	13.93	1.08%	63,976
Jan 12, 2026	13.85	13.85	13.85	13.85	13.79	-0.93%	355
Jan 9, 2026	13.73	14.01	13.73	13.98	13.91	0.07%	3,255
Jan 8, 2026	13.75	13.97	13.71	13.97	13.90	1.60%	1,006
Jan 7, 2026	13.80	13.81	13.75	13.75	13.69	1.40%	892
Jan 6, 2026	13.57	13.57	13.56	13.56	13.50	0.44%	523
Jan 5, 2026	13.50	13.60	13.50	13.50	13.44	-3.23%	3,466
Jan 2, 2026	13.96	13.97	13.95	13.95	13.88	-0.14%	1,478
Dec 31, 2025	13.56	13.97	13.56	13.97	13.90	2.72%	769
Dec 30, 2025	13.61	13.69	13.51	13.60	13.54	-0.07%	4,105
Dec 29, 2025	13.70	13.70	13.53	13.61	13.55	-0.22%	808
Dec 26, 2025	13.71	13.71	13.62	13.64	13.58	0.66%	1,390
Dec 24, 2025	13.48	13.55	13.48	13.55	13.49	0.59%	480
Dec 23, 2025	13.47	13.47	13.47	13.47	13.41	0.15%	604
Dec 22, 2025	13.52	13.52	13.41	13.45	13.39	2.05%	13,831
Dec 19, 2025	13.24	13.27	12.90	13.18	13.12	1.15%	15,017
Dec 18, 2025	13.25	13.47	13.03	13.03	12.97	-2.03%	1,983
Dec 17, 2025	12.90	13.60	12.90	13.30	13.24	0.76%	6,512
Dec 16, 2025	13.81	14.15	12.81	13.20	13.14	-5.78%	29,514
Dec 15, 2025	14.10	14.10	14.01	14.01	13.94	-2.03%	1,079
Dec 12, 2025	14.55	14.55	14.30	14.30	14.23	0.07%	18,194
Dec 11, 2025	14.02	14.29	14.02	14.29	14.15	1.35%	9,659
Dec 10, 2025	14.11	14.15	14.06	14.10	13.97	0.28%	4,893
Dec 9, 2025	14.05	14.25	13.99	14.06	13.93	0.29%	6,595
Dec 8, 2025	14.48	14.48	13.99	14.02	13.89	-0.93%	1,834
Dec 5, 2025	13.85	14.79	13.84	14.15	14.02	2.25%	49,734
Dec 4, 2025	13.84	13.84	13.75	13.84	13.71	0.07%	3,611
Dec 3, 2025	13.70	13.83	13.70	13.83	13.70	0.95%	10,520
Dec 2, 2025	13.60	13.70	13.60	13.70	13.57	1.78%	2,656