First US Bancshares, Inc. - FUSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.24	15.25	15.25	15.35	15.24	18,600
February 19, 2026	15.2	15.35	15.35	15.35	15.14	3,500
February 18, 2026	14.9	15.29	15.29	15.29	14.9	5,600
February 17, 2026	15.16	15	15	15.16	14.95	11,936
February 13, 2026	15.3	15.37	15.37	15.5	13.78	45,300
February 12, 2026	15.7	15.65	15.65	15.74	15.5	6,645
February 11, 2026	15.65	15.7	15.7	15.71	15.5	4,200
February 10, 2026	15.78	15.52	15.52	15.78	15.52	2,000
February 09, 2026	15.55	15.64	15.64	15.64	15.55	2,000
February 06, 2026	15.52	15.59	15.59	15.93	15.52	5,300
February 05, 2026	15.09	15.5	15.5	15.5	15.09	2,322
February 04, 2026	15.5	15.49	15.49	15.5	15.02	2,800
February 03, 2026	15.93	15.93	15.93	15.93	15.93	600
February 02, 2026	14.83	15.94	15.94	15.99	14.83	14,712
January 30, 2026	14.75	14.65	14.65	14.87	14.65	11,923
January 29, 2026	14.33	14.8	14.8	14.8	14.33	11,232
January 28, 2026	14.49	14.49	14.49	14.49	14.49	508
January 27, 2026	14.21	14.49	14.49	14.49	14.2	1,500
January 26, 2026	14.18	14.41	14.41	14.41	14.05	8,700
January 23, 2026	14.62	14.5	14.5	14.69	14.5	27,301
January 22, 2026	14.36	14.96	14.96	14.96	14.17	4,445
January 21, 2026	14.23	14.32	14.32	14.73	14	9,400
January 20, 2026	14.75	14.28	14.28	14.75	13.89	3,000
January 16, 2026	14.06	14	14	14.06	14	2,535
January 15, 2026	13.81	13.9	13.9	14.04	13.8	6,300
January 14, 2026	14.11	13.96	13.96	14.23	13.75	1,304
January 13, 2026	14	14	14	14.15	13.9	58,352
January 12, 2026	13.85	13.85	13.85	13.85	13.85	400
January 09, 2026	13.73	13.98	13.98	14.01	13.73	3,300
January 08, 2026	13.75	13.97	13.97	13.97	13.71	1,006
January 07, 2026	13.8	13.75	13.75	13.81	13.75	900
January 06, 2026	13.57	13.56	13.56	13.57	13.56	523
January 05, 2026	13.5	13.5	13.5	13.6	13.5	3,500
January 02, 2026	13.96	13.95	13.95	13.97	13.95	1,500
December 31, 2025	13.56	13.97	13.97	13.97	13.56	800
December 30, 2025	13.61	13.6	13.6	13.69	13.51	4,105
December 29, 2025	13.7	13.61	13.61	13.7	13.53	808
December 26, 2025	13.71	13.64	13.64	13.71	13.62	1,400
December 24, 2025	13.48	13.55	13.55	13.55	13.48	500
December 23, 2025	13.47	13.47	13.47	13.47	13.47	604
December 22, 2025	13.52	13.45	13.45	13.52	13.41	13,831
December 19, 2025	13.24	13.18	13.18	13.27	12.9	15,017
December 18, 2025	13.25	13.03	13.03	13.47	13.03	2,000
December 17, 2025	12.9	13.3	13.3	13.6	12.9	6,512
December 16, 2025	13.81	13.2	13.2	14.15	12.81	29,514
December 15, 2025	14.1	14.01	14.01	14.1	14.01	1,100
December 12, 2025	14.55	14.3	14.3	14.55	14.3	18,194
December 11, 2025	14.02	14.29	14.22	14.29	14.02	9,700
December 10, 2025	14.11	14.1	14.03	14.15	14.06	4,900
December 09, 2025	14.05	14.06	13.99	14.25	13.99	6,600
December 08, 2025	14.48	14.02	13.95	14.48	13.99	1,834
December 05, 2025	13.85	14.15	14.15	14.79	13.84	49,734
December 04, 2025	13.84	13.84	13.84	13.84	13.75	3,600
December 03, 2025	13.7	13.83	13.83	13.83	13.7	10,520
December 02, 2025	13.6	13.7	13.7	13.7	13.6	2,700
December 01, 2025	13.68	13.46	13.46	13.74	13.45	6,600
November 28, 2025	13.44	13.5	13.5	13.73	13.44	1,536
November 26, 2025	13.63	13.51	13.51	13.7	13.5	9,837
November 25, 2025	13.8	13.6	13.6	13.85	13.4	59,832
November 24, 2025	13.85	13.8	13.8	13.9	13.8	4,688

First US Bancshares, Inc. (FUSB) NASDAQ