First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
12.00
+0.25 (2.13%)
At close: Aug 15, 2025, 4:00 PM
12.18
+0.18 (1.50%)
After-hours: Aug 15, 2025, 4:10 PM EDT
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.91 | 12.20 | 11.71 | 12.11 | 12.11 | 3.06% | 4,520 |
| Aug 14, 2025 | 11.97 | 12.00 | 10.30 | 11.75 | 11.75 | -1.84% | 5,612 |
| Aug 13, 2025 | 13.20 | 13.24 | 11.97 | 11.97 | 11.97 | -6.48% | 5,347 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% | 346 |
| Aug 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.93% | 880 |
| Aug 8, 2025 | 13.03 | 13.03 | 12.85 | 12.85 | 12.85 | 0.94% | 1,308 |
| Aug 7, 2025 | 12.78 | 13.12 | 12.73 | 12.73 | 12.73 | -2.97% | 5,262 |
| Aug 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 185 |
| Aug 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 92 |
| Aug 4, 2025 | 13.12 | 13.12 | 12.94 | 13.12 | 13.12 | 1.23% | 1,290 |
| Aug 1, 2025 | 13.14 | 13.35 | 12.96 | 12.96 | 12.96 | -1.67% | 3,850 |
| Jul 31, 2025 | 13.29 | 13.29 | 13.10 | 13.18 | 13.18 | -0.15% | 826 |
| Jul 30, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 2.80% | 778 |
| Jul 29, 2025 | 13.10 | 13.42 | 12.83 | 12.84 | 12.84 | -2.13% | 3,273 |
| Jul 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 530 |
| Jul 25, 2025 | 13.20 | 13.40 | 12.95 | 13.12 | 13.12 | 1.08% | 4,613 |
| Jul 24, 2025 | 13.11 | 13.11 | 12.98 | 12.98 | 12.98 | -1.03% | 2,836 |
| Jul 23, 2025 | 12.87 | 13.25 | 12.87 | 13.12 | 13.12 | 2.46% | 4,633 |
| Jul 22, 2025 | 12.91 | 12.91 | 12.80 | 12.80 | 12.80 | -3.32% | 1,832 |
| Jul 21, 2025 | 13.25 | 13.25 | 13.24 | 13.24 | 13.24 | 0.23% | 1,239 |
| Jul 18, 2025 | 12.90 | 13.21 | 12.80 | 13.21 | 13.21 | 4.76% | 1,267 |
| Jul 17, 2025 | 12.94 | 12.94 | 12.61 | 12.61 | 12.61 | -1.10% | 2,606 |
| Jul 16, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | 12.75 | 0.24% | 2,811 |
| Jul 15, 2025 | 12.80 | 12.80 | 12.72 | 12.72 | 12.72 | -0.16% | 1,398 |
| Jul 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 330 |
| Jul 11, 2025 | 12.57 | 12.74 | 12.57 | 12.74 | 12.74 | -1.99% | 523 |
| Jul 10, 2025 | 13.01 | 13.01 | 12.56 | 13.00 | 13.00 | -0.01% | 2,874 |
| Jul 9, 2025 | 13.00 | 13.23 | 12.94 | 13.00 | 13.00 | 1.17% | 1,400 |
| Jul 8, 2025 | 12.99 | 12.99 | 12.85 | 12.85 | 12.85 | 1.58% | 2,805 |
| Jul 7, 2025 | 12.56 | 12.96 | 12.56 | 12.65 | 12.65 | 0.72% | 1,895 |
| Jul 3, 2025 | 12.95 | 12.95 | 12.56 | 12.56 | 12.56 | -3.31% | 782 |
| Jul 2, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.88% | 479 |
| Jul 1, 2025 | 12.99 | 12.99 | 12.75 | 12.75 | 12.75 | -1.16% | 2,726 |
| Jun 30, 2025 | 12.95 | 12.95 | 12.53 | 12.90 | 12.90 | -0.69% | 3,527 |
| Jun 27, 2025 | 12.73 | 12.99 | 12.55 | 12.99 | 12.99 | - | 6,819 |
| Jun 26, 2025 | 12.65 | 13.10 | 12.63 | 12.99 | 12.99 | 2.93% | 4,152 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.55 | 12.62 | 12.62 | -4.54% | 591 |
| Jun 24, 2025 | 13.17 | 13.25 | 13.00 | 13.22 | 13.22 | 0.38% | 2,019 |
| Jun 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.38% | 1,360 |
| Jun 20, 2025 | 12.85 | 12.85 | 12.70 | 12.74 | 12.74 | -3.78% | 1,671 |
| Jun 18, 2025 | 12.61 | 13.24 | 12.57 | 13.24 | 13.24 | 2.87% | 3,240 |
| Jun 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.55% | 1,348 |
| Jun 16, 2025 | 12.46 | 12.59 | 12.46 | 12.55 | 12.55 | 0.24% | 4,771 |
| Jun 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 956 |
| Jun 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | -0.67% | 786 |
| Jun 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | 542 |
| Jun 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.67% | 960 |
| Jun 9, 2025 | 12.75 | 12.75 | 12.52 | 12.52 | 12.45 | -0.99% | 3,510 |
| Jun 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | - | 270 |
| Jun 5, 2025 | 12.64 | 12.65 | 12.64 | 12.65 | 12.58 | 1.00% | 924 |