First US Bancshares, Inc. (FUSB) NASDAQ

Currency In USD

FUSB Historical Return

If you invested $1000 in First US Bancshares, Inc. (FUSB) 10 years ago, it would be worth $2,027.47 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,557.05, while $1000 invested 1 year ago would be worth $1,325.71. This corresponds to total returns of 102.75%, 55.7%, 32.57%, respectively, with annualized returns of 7.32%, 9.26%, 32.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUSB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.41	16.24	16.24	16.44	16.11	8,423
August 20, 2026	16.45	16.45	16.45	16.53	16.3	306,570
August 19, 2026	16.74	16.42	16.42	16.74	16.42	2,672
August 18, 2026	16.49	16.72	16.72	16.72	16.45	3,143
August 17, 2026	16.58	16.49	16.49	16.65	16.4	3,318
August 14, 2026	16.46	16.46	16.46	16.5	16.43	28,152
August 13, 2026	16.45	16.48	16.48	16.77	16.45	1,350
August 12, 2026	16.45	16.45	16.45	16.45	16.45	1,474
August 11, 2026	16.6	16.45	16.45	16.61	16.45	2,547
August 10, 2026	16.44	16.6	16.6	16.74	16.44	2,342
August 07, 2026	16.48	16.5	16.5	16.5	16.48	1,878
August 06, 2026	16.45	16.7	16.7	16.7	16.45	2,603
August 05, 2026	16.35	16.68	16.68	16.68	16.3	3,181
August 04, 2026	16.68	16.16	16.16	16.68	16.16	7,260
August 03, 2026	16.67	16.76	16.76	16.76	16.65	1,593
July 31, 2026	16.53	16.5	16.5	16.7	16.46	987
July 30, 2026	16.48	16.83	16.83	16.83	16.48	3,283
July 29, 2026	16.5	16.5	16.5	16.6	16.45	2,796
July 28, 2026	16.51	16.5	16.5	16.68	15.8	11,462
July 27, 2026	16.49	16.73	16.73	16.75	16.45	4,265
July 24, 2026	16.5	16.45	16.45	16.99	15.76	31,279
July 23, 2026	16.4	16.41	16.41	16.41	16.39	5,227
July 22, 2026	16.45	16.45	16.45	16.52	16.45	10,360
July 21, 2026	16.5	16.5	16.5	16.5	16.45	2,349
July 20, 2026	16.6	16.5	16.5	16.75	16.4	7,406
July 17, 2026	16.54	16.5	16.5	16.74	16.5	2,096
July 16, 2026	16.57	16.55	16.55	16.57	16.55	1,000
July 15, 2026	16.7	16.51	16.51	16.7	16.51	954
July 14, 2026	16.74	16.51	16.51	16.74	16.51	700
July 13, 2026	16.94	16.56	16.56	16.98	16.51	912
July 10, 2026	16.57	16.51	16.51	16.62	16.51	835
July 09, 2026	16.54	16.97	16.97	16.97	16.52	1,192
July 08, 2026	16.99	16.95	16.95	16.99	16.75	3,096
July 07, 2026	16.51	16.51	16.51	16.51	16.51	765
July 06, 2026	16.6	16.53	16.53	16.6	16.5	1,582
July 02, 2026	16.75	16.95	16.95	16.95	16.51	25
July 01, 2026	16.51	16.5	16.5	16.99	16.5	3,711
June 30, 2026	16.75	16.55	16.55	16.95	16.55	1,732
June 29, 2026	16.7	16.98	16.98	16.98	16.7	3,719
June 26, 2026	16.42	16.75	16.75	16.75	16.42	5,749
June 25, 2026	16.37	16.35	16.35	16.4	16.3	3,372
June 24, 2026	16.3	16.32	16.32	16.49	16.27	5,197
June 23, 2026	16.46	16.49	16.49	16.49	16.25	3,060
June 22, 2026	16.25	16.2	16.2	16.25	16.2	874
June 18, 2026	16.21	16.5	16.5	16.5	16.21	4,339
June 17, 2026	16.25	16.43	16.43	16.43	16.15	1,114
June 16, 2026	16.3	16.25	16.25	16.3	16.2	1,759
June 15, 2026	16.17	16.18	16.18	16.3	16.15	2,714
June 12, 2026	16.23	16.17	16.17	16.23	16.17	2,376
June 11, 2026	16.31	16.3	16.3	16.5	16.27	3,511
June 10, 2026	16.3	16.3	16.3	16.4	16.19	2,513
June 09, 2026	15.95	16.45	16.45	16.45	15.95	3,758
June 08, 2026	15.9	15.9	15.9	15.9	15.9	714
June 05, 2026	16.19	16.16	16.16	16.19	15.91	593
June 04, 2026	16.19	16.14	16.14	16.19	16	3
June 03, 2026	16.19	16.19	16.19	16.19	16.19	554
June 02, 2026	16	16	16	16	16	319
June 01, 2026	16	16.18	16.18	16.19	15.99	6,819
May 29, 2026	15.89	16	16	16	15.85	56,329
May 28, 2026	15.92	15.75	15.75	16	15.75	11,844