First US Bancshares Inc. (FUSB)
NASDAQ: FUSB
· Real-Time Price · USD
11.76
0.01 (0.09%)
At close: Aug 22, 2025, 3:59 PM
11.76
0.00%
After-hours: Aug 22, 2025, 04:04 PM EDT
FUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | -5.47% | 2,023 |
| Aug 20, 2025 | 11.11 | 12.43 | 11.11 | 12.43 | 12.43 | 12.59% | 5,600 |
| Aug 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -5.40% | 2,505 |
| Aug 18, 2025 | 11.92 | 12.00 | 11.67 | 11.67 | 11.67 | -3.63% | 2,800 |
| 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% | 900 |
| 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% | 5,300 |
| Aug 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.00% | 50 |
| Aug 5, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.00% | 1 |
| Aug 4, 2025 | 13.12 | 13.12 | 12.94 | 13.12 | 13.12 | 1.23% | 1,300 |
| Aug 1, 2025 | 13.14 | 13.35 | 12.96 | 12.96 | 12.96 | -1.67% | 3,900 |
| 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% | 800 |
| Jul 29, 2025 | 13.10 | 13.42 | 12.83 | 12.84 | 12.84 | -2.13% | 3,300 |
| Jul 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.00% | 27 |
| Jul 25, 2025 | 13.20 | 13.40 | 12.95 | 13.12 | 13.12 | 1.08% | 4,613 |