First US Bancshares, Inc. FUSB
NASDAQ · United States · Finance
$16.50+0.01 (+0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16.50 | +0.06% | $16.65 | $16.65 | $16.45 | 3.00K |
| 2026-10-01 | $16.49 | 0.00% | $16.75 | $16.75 | $16.45 | 2.90K |
| 2026-09-30 | $16.49 | -0.36% | $16.45 | $16.60 | $16.45 | 3.60K |
| 2026-09-29 | $16.55 | +0.61% | $16.60 | $16.60 | $16.45 | 3.70K |
| 2026-09-28 | $16.45 | +0.06% | $16.58 | $16.60 | $16.40 | 8.80K |
| 2026-09-25 | $16.44 | -0.06% | $16.42 | $16.58 | $16.40 | 48.00K |
| 2026-09-24 | $16.45 | -0.06% | $16.48 | $16.60 | $16.40 | 14.00K |
| 2026-09-23 | $16.46 | -0.30% | $16.47 | $16.60 | $16.46 | 2.50K |
| 2026-09-22 | $16.51 | +1.48% | $16.40 | $16.51 | $16.25 | 3.30K |
| 2026-09-21 | $16.27 | -1.09% | $16.42 | $16.51 | $15.47 | 7.50K |
| 2026-09-18 | $16.45 | 0.00% | $16.46 | $16.49 | $16.45 | 12.70K |
| 2026-09-17 | $16.45 | 0.00% | $16.47 | $16.49 | $16.42 | 5.30K |
| 2026-09-16 | $16.45 | -0.24% | $16.50 | $16.61 | $16.45 | 2.90K |
| 2026-09-15 | $16.49 | -1.38% | $16.47 | $16.51 | $16.47 | 800 |
| 2026-09-14 | $16.72 | -1.59% | $16.72 | $16.72 | $16.72 | 1.10K |
| 2026-09-11 | $16.99 | +3.22% | $16.51 | $16.99 | $16.48 | 7.60K |
| 2026-09-10 | $16.46 | -1.44% | $16.70 | $16.70 | $16.46 | 5.80K |
| 2026-09-09 | $16.70 | +1.40% | $16.50 | $16.70 | $16.48 | 2.90K |
| 2026-09-08 | $16.47 | -0.06% | $16.48 | $16.58 | $16.47 | 2.10K |
| 2026-09-04 | $16.48 | -0.42% | $16.49 | $16.77 | $16.40 | 24.50K |
| 2026-09-03 | $16.55 | +0.61% | $16.40 | $16.73 | $16.40 | 3.80K |
| 2026-09-02 | $16.45 | +0.30% | $16.59 | $16.61 | $16.40 | 2.70K |
| 2026-09-01 | $16.40 | 0.00% | $16.40 | $16.51 | $16.36 | 9.80K |
| 2026-08-31 | $16.40 | +0.12% | $16.55 | $16.56 | $16.35 | 5.70K |
| 2026-08-28 | $16.38 | +0.18% | $16.49 | $16.49 | $16.35 | 3.90K |
| 2026-08-27 | $16.35 | -0.85% | $16.38 | $16.45 | $16.35 | 4.40K |
| 2026-08-26 | $16.49 | -0.12% | $16.39 | $16.49 | $16.35 | 1.70K |
| 2026-08-25 | $16.51 | -0.54% | $16.60 | $16.60 | $16.39 | 1.10K |
| 2026-08-24 | $16.60 | +2.22% | $16.44 | $16.60 | $16.08 | 342.50K |
| 2026-08-21 | $16.24 | -1.28% | $16.41 | $16.44 | $16.11 | 8.40K |
| 2026-08-20 | $16.45 | +0.18% | $16.45 | $16.54 | $16.30 | 306.70K |
| 2026-08-19 | $16.42 | -1.79% | $16.74 | $16.74 | $16.40 | 2.80K |
| 2026-08-18 | $16.72 | +1.39% | $16.49 | $16.72 | $16.45 | 3.10K |
| 2026-08-17 | $16.49 | +0.18% | $16.45 | $16.49 | $16.40 | 3.40K |
| 2026-08-14 | $16.46 | -0.12% | $16.46 | $16.50 | $16.44 | 28.10K |
| 2026-08-13 | $16.48 | +0.18% | $16.77 | $16.77 | $16.48 | 1.40K |
| 2026-08-12 | $16.45 | 0.00% | $16.45 | $16.45 | $16.45 | 1.90K |
| 2026-08-11 | $16.45 | -0.90% | $16.60 | $16.61 | $16.45 | 2.60K |
| 2026-08-10 | $16.60 | +0.61% | $16.44 | $16.74 | $16.44 | 2.30K |
| 2026-08-07 | $16.50 | -1.26% | $16.50 | $16.50 | $16.48 | 2.10K |
| 2026-08-06 | $16.71 | +0.18% | $16.45 | $16.71 | $16.45 | 2.60K |
| 2026-08-05 | $16.68 | +3.22% | $16.35 | $16.68 | $16.30 | 3.20K |
| 2026-08-04 | $16.16 | -3.58% | $16.68 | $16.68 | $16.16 | 7.30K |
| 2026-08-03 | $16.76 | +1.58% | $16.67 | $16.76 | $16.65 | 1.60K |
| 2026-07-31 | $16.50 | -1.96% | $16.53 | $16.70 | $16.46 | 1.00K |
| 2026-07-30 | $16.83 | +2.00% | $16.48 | $16.83 | $16.48 | 3.30K |
| 2026-07-29 | $16.50 | 0.00% | $16.50 | $16.60 | $16.45 | 2.80K |
| 2026-07-28 | $16.50 | -1.37% | $16.51 | $16.68 | $15.80 | 11.50K |
| 2026-07-27 | $16.73 | +1.70% | $16.49 | $16.75 | $16.45 | 4.30K |
| 2026-07-24 | $16.45 | +0.24% | $16.50 | $16.99 | $15.76 | 31.30K |
| 2026-07-23 | $16.41 | -0.24% | $16.40 | $16.41 | $16.39 | 5.20K |
| 2026-07-22 | $16.45 | -0.30% | $16.45 | $16.52 | $16.45 | 10.40K |
| 2026-07-21 | $16.50 | 0.00% | $16.50 | $16.50 | $16.49 | 2.40K |
| 2026-07-20 | $16.50 | 0.00% | $16.60 | $16.75 | $16.40 | 7.40K |
| 2026-07-17 | $16.50 | -0.30% | $16.54 | $16.74 | $16.50 | 2.10K |
| 2026-07-16 | $16.55 | +0.24% | $16.57 | $16.57 | $16.55 | 1.00K |
| 2026-07-15 | $16.51 | 0.00% | $16.70 | $16.70 | $16.51 | 1.00K |
| 2026-07-14 | $16.51 | -0.30% | $16.74 | $16.74 | $16.51 | 700 |
| 2026-07-13 | $16.56 | +0.30% | $16.94 | $16.98 | $16.51 | 900 |
| 2026-07-10 | $16.51 | -2.71% | $16.57 | $16.62 | $16.51 | 800 |
| 2026-07-09 | $16.97 | +0.12% | $16.54 | $16.97 | $16.53 | 1.20K |
| 2026-07-08 | $16.95 | +2.67% | $16.99 | $16.99 | $16.75 | 3.10K |
| 2026-07-07 | $16.51 | -0.12% | $16.51 | $16.51 | $16.51 | 800 |
| 2026-07-06 | $16.53 | +0.18% | $16.60 | $16.60 | $16.50 | 1.60K |
| 2026-07-02 | $16.50 | 0.00% | $16.50 | $16.50 | $16.50 | 0 |
| 2026-07-01 | $16.50 | -0.30% | $16.51 | $16.99 | $16.50 | 3.70K |
| 2026-06-30 | $16.55 | -2.53% | $16.75 | $16.95 | $16.55 | 1.70K |
| 2026-06-29 | $16.98 | +1.37% | $16.70 | $16.98 | $16.70 | 3.70K |
| 2026-06-26 | $16.75 | +2.45% | $16.42 | $16.75 | $16.42 | 5.70K |
| 2026-06-25 | $16.35 | +0.18% | $16.37 | $16.40 | $16.30 | 3.40K |
| 2026-06-24 | $16.32 | -1.03% | $16.30 | $16.49 | $16.27 | 5.20K |
| 2026-06-23 | $16.49 | +1.79% | $16.46 | $16.49 | $16.25 | 3.10K |
| 2026-06-22 | $16.20 | -1.82% | $16.25 | $16.25 | $16.20 | 900 |
| 2026-06-18 | $16.50 | +0.43% | $16.21 | $16.50 | $16.21 | 4.30K |
| 2026-06-17 | $16.43 | +1.11% | $16.25 | $16.43 | $16.15 | 1.10K |
| 2026-06-16 | $16.25 | +0.43% | $16.30 | $16.30 | $16.20 | 1.80K |
| 2026-06-15 | $16.18 | +0.06% | $16.17 | $16.30 | $16.15 | 2.70K |
| 2026-06-12 | $16.17 | -0.80% | $16.23 | $16.23 | $16.17 | 2.40K |
| 2026-06-11 | $16.30 | 0.00% | $16.29 | $16.49 | $16.27 | 3.60K |
| 2026-06-10 | $16.30 | -0.91% | $16.30 | $16.40 | $16.19 | 2.50K |
| 2026-06-09 | $16.45 | +3.46% | $15.95 | $16.45 | $15.95 | 3.80K |
| 2026-06-08 | $15.90 | -1.61% | $15.90 | $15.90 | $15.90 | 700 |
| 2026-06-05 | $16.16 | -0.19% | $15.91 | $16.16 | $15.91 | 700 |
| 2026-06-04 | $16.19 | 0.00% | $16.19 | $16.19 | $16.19 | 0 |
| 2026-06-03 | $16.19 | +1.19% | $16.19 | $16.19 | $16.19 | 600 |
| 2026-06-02 | $16.00 | -1.11% | $16.00 | $16.00 | $16.00 | 300 |
| 2026-06-01 | $16.18 | +1.13% | $16.00 | $16.19 | $15.99 | 6.80K |
| 2026-05-29 | $16.00 | +1.59% | $15.89 | $16.00 | $15.85 | 56.30K |
| 2026-05-28 | $15.75 | -1.56% | $16.00 | $16.00 | $15.75 | 11.90K |
| 2026-05-27 | $16.00 | 0.00% | $16.00 | $16.00 | $15.95 | 700 |