NASDAQ : FUSB
First US Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 16.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 91.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First US Bancshares, Inc. (FUSB) closed at 16.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.5 | 16.55 | 16.4 | 16.5 | 1,761 | +0.00% |
| 2026-10-30 | 16.5 | 16.5 | 16.5 | 16.5 | 1,990 | -0.66% |
| 2026-10-29 | 16.5 | 16.61 | 16.5 | 16.61 | 895 | +0.67% |
| 2026-10-28 | 16.5 | 16.6 | 16.5 | 16.5 | 1,495 | +0.00% |
| 2026-10-27 | 16.5 | 16.59 | 16.5 | 16.5 | 2,421 | -0.60% |
| 2026-10-26 | 16.65 | 16.65 | 16.51 | 16.6 | 1,355 | -0.60% |
| 2026-10-23 | 16.41 | 16.7 | 16.4 | 16.7 | 4,597 | +0.06% |
| 2026-10-22 | 16.4 | 16.735 | 16.4 | 16.69 | 7,776 | +2.08% |
| 2026-10-21 | 16.5 | 16.647 | 16.35 | 16.35 | 3,000 | -0.30% |
| 2026-10-20 | 16.45 | 16.5 | 16.37 | 16.4 | 5,819 | +0.31% |
| 2026-10-19 | 16.4 | 16.4 | 16.35 | 16.35 | 1,674 | -0.79% |
| 2026-10-16 | 16.43 | 16.51 | 16.43 | 16.48 | 14,189 | +0.18% |
| 2026-10-15 | 16.39 | 16.45 | 16.39 | 16.45 | 2,072 | +0.30% |
| 2026-10-14 | 16.4 | 16.4 | 16.4 | 16.4 | 935 | -0.67% |
| 2026-10-13 | 16.74 | 16.74 | 16.4 | 16.51 | 2,409 | +0.49% |
| 2026-10-12 | 16.45 | 16.45 | 16.35 | 16.43 | 9,649 | +0.18% |
| 2026-10-09 | 16.45 | 16.453 | 16.4 | 16.4 | 27,833 | -0.73% |
| 2026-10-08 | 16.25 | 16.52 | 16.25 | 16.52 | 2,502 | +1.35% |
| 2026-10-07 | 16.35 | 16.35 | 16.25 | 16.3 | 20,085 | +0.00% |
| 2026-10-06 | 16.25 | 16.3 | 16.15 | 16.3 | 2,156 | +3.49% |
| 2026-10-05 | 16.55 | 16.55 | 15.75 | 15.75 | 5,188 | -4.55% |
| 2026-10-02 | 16.65 | 16.65 | 16.45 | 16.5 | 2,985 | +0.06% |
| 2026-10-01 | 16.75 | 16.75 | 16.45 | 16.49 | 2,936 | +0.00% |
| 2026-09-30 | 16.45 | 16.6 | 16.45 | 16.49 | 3,640 | -0.36% |
| 2026-09-29 | 16.6 | 16.6 | 16.45 | 16.55 | 3,690 | +0.61% |
| 2026-09-28 | 16.575 | 16.6 | 16.4 | 16.45 | 8,818 | +0.06% |
| 2026-09-25 | 16.42 | 16.575 | 16.4 | 16.44 | 47,950 | -0.06% |
| 2026-09-24 | 16.48 | 16.6 | 16.4 | 16.45 | 14,042 | -0.06% |
| 2026-09-23 | 16.47 | 16.6 | 16.46 | 16.46 | 2,480 | -0.30% |
| 2026-09-22 | 16.4 | 16.51 | 16.25 | 16.51 | 3,281 | +1.48% |
| 2026-09-21 | 16.42 | 16.51 | 15.47 | 16.27 | 7,482 | -1.09% |
| 2026-09-18 | 16.46 | 16.49 | 16.45 | 16.45 | 12,705 | +0.00% |
| 2026-09-17 | 16.47 | 16.49 | 16.42 | 16.45 | 5,349 | +0.00% |
| 2026-09-16 | 16.5 | 16.605 | 16.45 | 16.45 | 3,022 | -0.21% |
| 2026-09-15 | 16.47 | 16.51 | 16.47 | 16.485 | 806 | -1.41% |
| 2026-09-14 | 16.72 | 16.72 | 16.72 | 16.72 | 1,051 | -1.59% |
| 2026-09-11 | 16.51 | 16.99 | 16.48 | 16.99 | 7,644 | +3.66% |
| 2026-09-10 | 16.7 | 16.7 | 16.46 | 16.46 | 5,791 | -1.44% |
| 2026-09-09 | 16.5 | 16.7 | 16.48 | 16.7 | 2,860 | +1.40% |
| 2026-09-08 | 16.48 | 16.58 | 16.47 | 16.47 | 2,077 | -0.06% |
| 2026-09-04 | 16.49 | 16.77 | 16.4 | 16.48 | 24,497 | -0.42% |
| 2026-09-03 | 16.4 | 16.73 | 16.4 | 16.55 | 3,851 | +0.61% |
| 2026-09-02 | 16.585 | 16.608 | 16.4 | 16.45 | 2,662 | +0.30% |
| 2026-09-01 | 16.4 | 16.505 | 16.36 | 16.4 | 9,847 | +0.00% |
| 2026-08-31 | 16.55 | 16.555 | 16.35 | 16.4 | 5,658 | +0.12% |
| 2026-08-28 | 16.49 | 16.49 | 16.35 | 16.38 | 3,950 | +0.18% |
| 2026-08-27 | 16.38 | 16.45 | 16.35 | 16.35 | 4,409 | -0.85% |
| 2026-08-26 | 16.39 | 16.49 | 16.35 | 16.49 | 1,743 | -0.12% |
| 2026-08-25 | 16.6 | 16.6 | 16.385 | 16.51 | 1,126 | -0.54% |
| 2026-08-24 | 16.44 | 16.6 | 16.08 | 16.6 | 342,520 | +2.22% |
| 2026-08-21 | 16.41 | 16.44 | 16.11 | 16.24 | 8,424 | -1.28% |
| 2026-08-20 | 16.45 | 16.54 | 16.3 | 16.45 | 306,693 | +0.18% |
| 2026-08-19 | 16.74 | 16.74 | 16.4 | 16.42 | 2,825 | -1.82% |
| 2026-08-18 | 16.49 | 16.724 | 16.45 | 16.724 | 3,144 | +1.42% |
| 2026-08-17 | 16.445 | 16.49 | 16.4 | 16.49 | 3,363 | +0.18% |
| 2026-08-14 | 16.46 | 16.5 | 16.435 | 16.46 | 28,106 | -0.09% |
| 2026-08-13 | 16.77 | 16.77 | 16.475 | 16.475 | 1,420 | +0.15% |
| 2026-08-12 | 16.45 | 16.45 | 16.45 | 16.45 | 1,950 | +0.00% |
| 2026-08-11 | 16.6 | 16.605 | 16.45 | 16.45 | 2,632 | -0.90% |
| 2026-08-10 | 16.44 | 16.74 | 16.44 | 16.6 | 2,342 | +0.61% |
| 2026-08-07 | 16.5 | 16.5 | 16.48 | 16.5 | 2,107 | -1.23% |
| 2026-08-06 | 16.45 | 16.705 | 16.45 | 16.705 | 2,603 | +0.15% |
| 2026-08-05 | 16.35 | 16.68 | 16.3 | 16.68 | 3,281 | +3.22% |
| 2026-08-04 | 16.68 | 16.68 | 16.16 | 16.16 | 7,261 | -3.58% |
| 2026-08-03 | 16.67 | 16.76 | 16.645 | 16.76 | 1,593 | +1.58% |
| 2026-07-31 | 16.53 | 16.7 | 16.46 | 16.5 | 988 | -1.96% |
| 2026-07-30 | 16.475 | 16.829 | 16.475 | 16.829 | 3,283 | +2.00% |
| 2026-07-29 | 16.5 | 16.6 | 16.45 | 16.5 | 2,797 | +0.00% |
| 2026-07-28 | 16.51 | 16.68 | 15.8 | 16.5 | 11,462 | -1.37% |
| 2026-07-27 | 16.49 | 16.75 | 16.45 | 16.73 | 4,266 | +1.70% |
| 2026-07-24 | 16.5 | 16.99 | 15.76 | 16.45 | 31,280 | +0.24% |
| 2026-07-23 | 16.4 | 16.41 | 16.39 | 16.41 | 5,227 | -0.24% |
| 2026-07-22 | 16.45 | 16.515 | 16.45 | 16.45 | 10,360 | -0.30% |
| 2026-07-21 | 16.5 | 16.5 | 16.49 | 16.5 | 2,376 | +0.00% |
| 2026-07-20 | 16.6 | 16.75 | 16.4 | 16.5 | 7,406 | +0.00% |
| 2026-07-17 | 16.54 | 16.74 | 16.5 | 16.5 | 2,096 | -0.30% |
| 2026-07-16 | 16.57 | 16.57 | 16.55 | 16.55 | 1,000 | +0.24% |
| 2026-07-15 | 16.7 | 16.7 | 16.51 | 16.51 | 1,010 | +0.00% |
| 2026-07-14 | 16.735 | 16.735 | 16.51 | 16.51 | 700 | -0.30% |
| 2026-07-13 | 16.94 | 16.982 | 16.51 | 16.56 | 912 | +0.30% |
| 2026-07-10 | 16.57 | 16.62 | 16.51 | 16.51 | 835 | -2.71% |
| 2026-07-09 | 16.54 | 16.97 | 16.525 | 16.97 | 1,197 | +0.12% |
| 2026-07-08 | 16.99 | 16.99 | 16.745 | 16.95 | 3,096 | +2.67% |
| 2026-07-07 | 16.51 | 16.51 | 16.51 | 16.51 | 765 | -0.12% |
| 2026-07-06 | 16.599 | 16.599 | 16.5 | 16.53 | 1,582 | +0.18% |
| 2026-07-01 | 16.51 | 16.99 | 16.5 | 16.5 | 3,711 | -0.30% |
| 2026-06-30 | 16.75 | 16.95 | 16.55 | 16.55 | 1,732 | -2.53% |
| 2026-06-29 | 16.7 | 16.98 | 16.7 | 16.98 | 3,720 | +1.37% |
| 2026-06-26 | 16.42 | 16.75 | 16.42 | 16.75 | 5,749 | +2.45% |
| 2026-06-25 | 16.37 | 16.4 | 16.3 | 16.35 | 3,372 | +0.17% |
| 2026-06-24 | 16.3 | 16.49 | 16.27 | 16.322 | 5,197 | -1.02% |
| 2026-06-23 | 16.46 | 16.49 | 16.25 | 16.49 | 3,060 | +1.78% |
| 2026-06-22 | 16.25 | 16.25 | 16.202 | 16.202 | 874 | -1.81% |
| 2026-06-18 | 16.21 | 16.5 | 16.21 | 16.5 | 4,339 | +0.43% |
| 2026-06-17 | 16.25 | 16.43 | 16.15 | 16.43 | 1,114 | +1.11% |
| 2026-06-16 | 16.3 | 16.3 | 16.2 | 16.25 | 1,759 | +0.43% |
| 2026-06-15 | 16.17 | 16.3 | 16.15 | 16.18 | 2,714 | +0.06% |
| 2026-06-12 | 16.23 | 16.23 | 16.17 | 16.17 | 2,376 | -0.37% |
| 2026-06-11 | 16.29 | 16.49 | 16.274 | 16.3 | 3,591 | +0.00% |
| 2026-06-10 | 16.3 | 16.395 | 16.19 | 16.3 | 2,513 | -0.91% |
| 2026-06-09 | 15.95 | 16.45 | 15.95 | 16.45 | 3,763 | +3.46% |
| 2026-06-08 | 15.9 | 15.9 | 15.9 | 15.9 | 715 | -1.61% |
| 2026-06-05 | 15.912 | 16.16 | 15.912 | 16.16 | 748 | -0.19% |
| 2026-06-03 | 16.19 | 16.19 | 16.19 | 16.19 | 560 | +1.17% |
| 2026-06-02 | 16.003 | 16.003 | 16.003 | 16.003 | 319 | -1.09% |
| 2026-06-01 | 15.995 | 16.19 | 15.988 | 16.18 | 6,837 | +1.13% |
| 2026-05-29 | 15.89 | 16 | 15.851 | 16 | 56,329 | +1.59% |
| 2026-05-28 | 16 | 16 | 15.75 | 15.75 | 11,924 | -1.56% |
| 2026-05-27 | 16 | 16 | 15.95 | 16 | 684 | +0.00% |
| 2026-05-26 | 15.95 | 16 | 15.89 | 16 | 1,256 | +0.63% |
| 2026-05-22 | 15.9 | 16.05 | 15.89 | 15.9 | 10,685 | -0.53% |
| 2026-05-21 | 15.99 | 15.99 | 15.86 | 15.985 | 1,048 | +0.87% |
| 2026-05-20 | 15.945 | 15.945 | 15.848 | 15.848 | 540 | -1.57% |
| 2026-05-19 | 16.1 | 16.1 | 16.1 | 16.1 | 314 | +0.97% |
| 2026-05-18 | 16.09 | 16.09 | 15.945 | 15.945 | 1,480 | -0.34% |
| 2026-05-15 | 15.99 | 16 | 15.95 | 16 | 3,456 | -0.93% |
| 2026-05-14 | 15.9 | 16.19 | 15.8 | 16.15 | 5,661 | +1.57% |
| 2026-05-13 | 15.9 | 16 | 15.8 | 15.9 | 2,526 | -0.62% |
| 2026-05-12 | 15.85 | 16.2 | 15.75 | 16 | 1,882 | +0.79% |
| 2026-05-11 | 15.875 | 15.875 | 15.875 | 15.875 | 576 | -0.47% |