First US Bancshares, Inc. (FUSB) NASDAQ

16.05

-0.13(-0.80%)

Updated at April 23 03:28PM

Currency In USD

FUSB Historical Return

If you invested $1000 in First US Bancshares, Inc. (FUSB) 10 years ago, it would be worth $2,165.32 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,774.89, while $1000 invested 1 year ago would be worth $1,306.6. This corresponds to total returns of 116.53%, 77.49%, 30.66%, respectively, with annualized returns of 8.03%, 12.15%, 30.66%.

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
April 22, 2026	15.97	16.18	16.18	16.18	15.97	437
April 21, 2026	15.79	15.85	15.85	15.85	15.79	1,312
April 20, 2026	16	15.72	15.72	16.08	15.72	4,371
April 17, 2026	16.03	15.9	15.9	16.04	15.76	528
April 16, 2026	15.73	16	16	16	15.73	533
April 15, 2026	15.72	16.04	16.04	16.04	15.7	4,431
April 14, 2026	15.63	15.87	15.87	15.87	15.63	3,865
April 13, 2026	15.59	15.6	15.6	15.65	15.59	649
April 10, 2026	15.64	15.65	15.65	15.65	15.59	17,313
April 09, 2026	15.52	15.65	15.65	15.65	15.52	12,282
April 08, 2026	15.49	15.5	15.5	15.52	15.46	4,179
April 07, 2026	15.52	15.48	15.48	15.52	15.44	3,900
April 06, 2026	15.48	15.52	15.52	15.54	15.42	3,570
April 02, 2026	15.31	15.4	15.4	15.54	15.31	22,189
April 01, 2026	15.32	15.49	15.49	15.5	15.32	13,320
March 31, 2026	15.39	15.3	15.3	15.39	15.3	1,402
March 30, 2026	15.27	15.39	15.39	15.4	15.27	12,341
March 27, 2026	15.46	15.4	15.4	15.46	15.35	11,055
March 26, 2026	15.11	15.45	15.45	15.45	15.1	6,042
March 25, 2026	15.28	15.25	15.25	15.28	15.2	1,031
March 24, 2026	15.26	15.08	15.08	15.28	15.08	1,684
March 23, 2026	15	15.28	15.28	15.3	15	3,359
March 20, 2026	15.48	14.71	14.71	15.48	14.71	32,110
March 19, 2026	15.1	15.25	15.25	15.36	15.1	8,604
March 18, 2026	15	15	15	15.49	15	1,824
March 17, 2026	14.8	15.1	15.1	15.2	14.8	11,750
March 16, 2026	14.87	14.81	14.81	14.87	14.8	1,683
March 13, 2026	14.85	14.97	14.97	14.97	14.85	8,800
March 12, 2026	14.83	15	14.93	15	14.75	6,734
March 11, 2026	15	15	14.93	15	15	474
March 10, 2026	14.9	14.9	14.83	14.9	14.9	513
March 09, 2026	14.8	14.8	14.73	14.85	14.8	1,273
March 06, 2026	14.8	15.03	14.96	15.1	14.8	8,907
March 05, 2026	14.8	14.8	14.73	14.8	14.8	300
March 04, 2026	15.04	14.86	14.79	15.04	14.86	5,643
March 03, 2026	14.75	14.8	14.73	15.45	14.7	3,364
March 02, 2026	15.14	14.85	14.78	15.2	14.85	7,800
February 27, 2026	15.15	15.28	15.21	15.49	15.15	11,600
February 26, 2026	15.11	15.42	15.35	15.42	15.11	5,300
February 25, 2026	15.03	15.26	15.18	15.26	15.03	2,405
February 24, 2026	15.18	15.18	15.1	15.18	15.18	500
February 23, 2026	15.13	15	14.93	15.13	15	4,000
February 20, 2026	15.24	15.25	15.18	15.35	15.24	18,600
February 19, 2026	15.2	15.35	15.28	15.35	15.14	3,500
February 18, 2026	14.9	15.29	15.22	15.29	14.9	5,600
February 17, 2026	15.16	15	14.93	15.16	14.95	11,936
February 13, 2026	15.3	15.37	15.3	15.5	13.78	45,300
February 12, 2026	15.7	15.65	15.58	15.74	15.5	6,645
February 11, 2026	15.65	15.7	15.63	15.71	15.5	4,200
February 10, 2026	15.78	15.52	15.45	15.78	15.52	2,000
February 09, 2026	15.55	15.64	15.57	15.64	15.55	2,000
February 06, 2026	15.52	15.59	15.52	15.93	15.52	5,300
February 05, 2026	15.09	15.5	15.43	15.5	15.09	2,322
February 04, 2026	15.5	15.49	15.42	15.5	15.02	2,800
February 03, 2026	15.93	15.93	15.86	15.93	15.93	600
February 02, 2026	14.83	15.94	15.87	15.99	14.83	14,712
January 30, 2026	14.75	14.65	14.58	14.87	14.65	11,923
January 29, 2026	14.33	14.8	14.73	14.8	14.33	11,232
January 28, 2026	14.49	14.49	14.42	14.49	14.49	508
January 27, 2026	14.21	14.49	14.42	14.49	14.2	1,500