First US Bancshares Inc. (FUSB)
NASDAQ: FUSB
· Real-Time Price · USD
12.15
-0.24 (-1.94%)
At close: Sep 29, 2025, 3:39 PM
12.03
-0.99%
After-hours: Sep 29, 2025, 04:04 PM EDT
FUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.02 | 12.07 | 12.02 | 12.07 | 12.07 | -2.58% | 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 | -3.84% | 3,300 |
| Sep 22, 2025 | 13.50 | 13.50 | 12.77 | 12.77 | 12.77 | -6.72% | 901 |
| Sep 19, 2025 | 12.31 | 13.69 | 12.15 | 13.69 | 13.69 | 7.97% | 15,533 |
| Sep 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% | 245 |
| Sep 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.93% | 1,011 |
| Sep 16, 2025 | 13.53 | 13.53 | 12.22 | 12.22 | 12.22 | 0.91% | 3,013 |
| Sep 15, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.92% | 1,900 |
| Sep 12, 2025 | 11.59 | 12.12 | 11.59 | 12.00 | 12.00 | 2.48% | 15,500 |
| Sep 11, 2025 | 12.22 | 12.22 | 11.68 | 11.71 | 11.64 | 0.86% | 2,019 |
| Sep 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.54 | 0.00% | 0 |
| Sep 9, 2025 | 12.73 | 12.73 | 11.61 | 11.61 | 11.54 | -3.49% | 1,646 |
| Sep 8, 2025 | 12.24 | 12.24 | 12.03 | 12.03 | 11.96 | 0.17% | 749 |
| Sep 5, 2025 | 11.22 | 12.14 | 11.22 | 12.01 | 11.94 | -1.07% | 12,900 |
| Sep 4, 2025 | 11.10 | 12.14 | 11.10 | 12.14 | 12.07 | 10.36% | 14,001 |
| Sep 3, 2025 | 11.33 | 11.33 | 11.00 | 11.00 | 10.93 | -2.91% | 633 |
| Sep 2, 2025 | 12.23 | 12.23 | 11.33 | 11.33 | 11.26 | -9.00% | 3,400 |