First US Bancshares Inc (FUSB) Historical Stock Data

13.03 ↓0.27 (-2.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FUSB is up 0.02% a day on average. There have been 18 days where First US Bancshares Inc closed green and 12 days where FUSB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	13.25	13.03	↓$0.22 (-1.66%)	13.03	13.47	1.98K
2025-12-17	12.90	13.30	↑$0.40 (3.10%)	12.90	13.60	6.51K
2025-12-16	13.81	13.20	↓$0.61 (-4.42%)	12.81	14.15	29.51K
2025-12-15	14.10	14.01	↓$0.09 (-0.64%)	14.01	14.10	1.08K
2025-12-12	14.55	14.30	↓$0.25 (-1.69%)	14.30	14.55	18.19K
2025-12-11	14.02	14.29	↑$0.27 (1.94%)	14.02	14.29	9.66K
2025-12-10	14.11	14.10	↓$0.01 (-0.04%)	14.06	14.15	4.89K
2025-12-09	14.05	14.06	↑$0.01 (0.07%)	13.99	14.25	6.60K
2025-12-08	14.48	14.02	↓$0.46 (-3.18%)	13.99	14.48	1.83K
2025-12-05	13.85	14.15	↑$0.30 (2.17%)	13.84	14.79	49.73K
2025-12-04	13.84	13.84	↑$0.00 (0.00%)	13.75	13.84	3.61K
2025-12-03	13.70	13.83	↑$0.13 (0.95%)	13.70	13.83	10.52K
2025-12-02	13.60	13.70	↑$0.10 (0.74%)	13.60	13.70	2.66K
2025-12-01	13.68	13.46	↓$0.22 (-1.61%)	13.45	13.74	6.56K
2025-11-28	13.44	13.50	↑$0.06 (0.45%)	13.44	13.73	1.54K
2025-11-26	13.63	13.51	↓$0.12 (-0.88%)	13.50	13.70	9.84K
2025-11-25	13.80	13.60	↓$0.20 (-1.45%)	13.40	13.85	59.83K
2025-11-24	13.85	13.80	↓$0.05 (-0.36%)	13.80	13.90	4.69K
2025-11-21	13.75	13.85	↑$0.10 (0.73%)	13.75	14.20	13.01K
2025-11-20	13.71	13.74	↑$0.03 (0.22%)	13.60	13.75	5.73K
2025-11-19	13.52	13.55	↑$0.03 (0.22%)	13.51	13.64	6.85K
2025-11-18	13.40	13.50	↑$0.10 (0.75%)	13.35	13.50	5.01K
2025-11-17	13.40	13.40	↑$0.00 (0.00%)	13.36	13.40	2.28K
2025-11-14	13.59	13.41	↓$0.18 (-1.35%)	13.40	13.84	20.35K
2025-11-13	13.51	13.90	↑$0.39 (2.89%)	13.51	13.95	8.60K
2025-11-12	13.49	13.50	↑$0.01 (0.07%)	13.45	13.73	5.90K
2025-11-11	13.51	13.61	↑$0.10 (0.74%)	13.50	13.91	13.38K
2025-11-10	13.25	13.45	↑$0.20 (1.51%)	13.25	13.52	1.10K
2025-11-07	13.21	13.20	↓$0.01 (-0.06%)	13.20	13.21	3.46K
2025-11-06	13.00	13.17	↑$0.17 (1.27%)	13.00	13.17	1.18K