First US Bancshares, Inc. (FUSB)
NASDAQ: FUSB · Real-Time Price · USD
14.15
+0.31 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
+0.64 (4.52%)
After-hours: Dec 5, 2025, 4:10 PM EST
First US Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.85 | 14.79 | 13.84 | 14.15 | 14.15 | 2.25% | 49,734 |
| Dec 4, 2025 | 13.84 | 13.84 | 13.75 | 13.84 | 13.84 | 0.07% | 3,611 |
| Dec 3, 2025 | 13.70 | 13.83 | 13.70 | 13.83 | 13.83 | 0.95% | 10,520 |
| Dec 2, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.78% | 2,656 |
| Dec 1, 2025 | 13.68 | 13.74 | 13.45 | 13.46 | 13.46 | -0.30% | 6,561 |
| Nov 28, 2025 | 13.44 | 13.73 | 13.44 | 13.50 | 13.50 | -0.07% | 1,534 |
| Nov 26, 2025 | 13.63 | 13.70 | 13.50 | 13.51 | 13.51 | -0.66% | 9,835 |
| Nov 25, 2025 | 13.80 | 13.85 | 13.40 | 13.60 | 13.60 | -1.45% | 59,832 |
| Nov 24, 2025 | 13.85 | 13.90 | 13.80 | 13.80 | 13.80 | -0.36% | 4,608 |
| Nov 21, 2025 | 13.75 | 14.20 | 13.75 | 13.85 | 13.85 | 0.80% | 13,014 |
| Nov 20, 2025 | 13.71 | 13.75 | 13.60 | 13.74 | 13.74 | 1.40% | 5,725 |
| Nov 19, 2025 | 13.52 | 13.64 | 13.51 | 13.55 | 13.55 | 0.37% | 6,852 |
| Nov 18, 2025 | 13.40 | 13.50 | 13.35 | 13.50 | 13.50 | 0.75% | 5,014 |
| Nov 17, 2025 | 13.40 | 13.40 | 13.36 | 13.40 | 13.40 | -0.07% | 2,276 |
| Nov 14, 2025 | 13.59 | 13.84 | 13.40 | 13.41 | 13.41 | -3.53% | 20,352 |
| Nov 13, 2025 | 13.51 | 13.95 | 13.51 | 13.90 | 13.90 | 2.96% | 8,596 |
| Nov 12, 2025 | 13.49 | 13.73 | 13.45 | 13.50 | 13.50 | -0.81% | 5,899 |
| Nov 11, 2025 | 13.51 | 13.91 | 13.50 | 13.61 | 13.61 | 1.19% | 13,376 |
| Nov 10, 2025 | 13.25 | 13.52 | 13.25 | 13.45 | 13.45 | 1.89% | 1,098 |
| Nov 7, 2025 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | 0.23% | 3,462 |
| Nov 6, 2025 | 13.01 | 13.17 | 13.01 | 13.17 | 13.17 | -2.88% | 1,181 |
| Nov 5, 2025 | 12.90 | 13.56 | 12.90 | 13.56 | 13.56 | 5.03% | 1,966 |
| Nov 4, 2025 | 13.30 | 13.30 | 12.87 | 12.91 | 12.91 | -2.57% | 15,649 |
| Nov 3, 2025 | 13.03 | 13.50 | 13.03 | 13.25 | 13.25 | 1.45% | 9,499 |
| Oct 30, 2025 | 12.55 | 13.06 | 12.55 | 13.06 | 13.06 | 7.49% | 2,138 |
| Oct 29, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.17% | 8,239 |
| Oct 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.20% | 243 |
| Oct 27, 2025 | 12.25 | 12.75 | 12.25 | 12.70 | 12.70 | 2.75% | 1,059 |
| Oct 24, 2025 | 12.36 | 12.37 | 12.33 | 12.36 | 12.36 | 0.08% | 2,301 |
| Oct 22, 2025 | 13.30 | 13.30 | 12.35 | 12.35 | 12.35 | 1.56% | 4,607 |
| Oct 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.86% | 180 |
| Oct 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% | 592 |
| Oct 16, 2025 | 12.44 | 12.44 | 12.15 | 12.26 | 12.26 | -0.53% | 5,496 |
| Oct 15, 2025 | 12.35 | 12.35 | 12.25 | 12.33 | 12.33 | -0.92% | 637 |
| Oct 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 450 |
| Oct 13, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% | 505 |
| Oct 10, 2025 | 12.33 | 12.33 | 12.15 | 12.33 | 12.33 | 0.04% | 1,942 |
| Oct 9, 2025 | 12.33 | 12.33 | 12.16 | 12.33 | 12.33 | - | 1,007 |
| Oct 8, 2025 | 12.19 | 12.41 | 12.19 | 12.33 | 12.33 | -1.00% | 1,787 |
| Oct 7, 2025 | 12.43 | 12.45 | 12.43 | 12.45 | 12.45 | 2.22% | 2,299 |
| Oct 6, 2025 | 12.19 | 12.19 | 12.18 | 12.18 | 12.18 | 0.04% | 1,508 |
| Oct 3, 2025 | 12.30 | 12.30 | 12.18 | 12.18 | 12.18 | 0.87% | 529 |
| Oct 2, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.19% | 1,043 |
| Oct 1, 2025 | 12.20 | 12.37 | 12.02 | 12.34 | 12.34 | 2.66% | 3,115 |
| Sep 30, 2025 | 12.06 | 12.10 | 12.02 | 12.02 | 12.02 | -0.38% | 2,354 |
| Sep 29, 2025 | 12.02 | 12.07 | 12.02 | 12.07 | 12.07 | -2.62% | 2,341 |
| Sep 26, 2025 | 12.01 | 12.39 | 12.00 | 12.39 | 12.39 | 3.25% | 10,212 |
| Sep 25, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.88% | 16,644 |
| Sep 24, 2025 | 12.51 | 12.51 | 12.05 | 12.23 | 12.23 | -0.41% | 1,206 |
| Sep 23, 2025 | 12.14 | 12.34 | 12.01 | 12.28 | 12.28 | -3.80% | 3,278 |