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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.75	13.85	13.85	14.2	13.75	13,014
November 20, 2025	13.71	13.74	13.74	13.75	13.6	5,725
November 19, 2025	13.52	13.55	13.55	13.64	13.51	6,900
November 18, 2025	13.4	13.5	13.5	13.5	13.35	5,014
November 17, 2025	13.4	13.4	13.4	13.4	13.36	2,300
November 14, 2025	13.59	13.41	13.41	13.84	13.4	20,400
November 13, 2025	13.51	13.9	13.9	13.95	13.51	8,600
November 12, 2025	13.49	13.5	13.5	13.73	13.45	5,801
November 11, 2025	13.51	13.61	13.61	13.91	13.5	13,400
November 10, 2025	13.25	13.45	13.45	13.52	13.25	1,100
November 07, 2025	13.21	13.2	13.2	13.21	13.2	3,500
November 06, 2025	13	13.17	13.17	13.17	13	1,200
November 05, 2025	12.9	13.56	13.56	13.56	12.9	2,000
November 04, 2025	13.3	12.91	12.91	13.3	12.87	15,649
November 03, 2025	13.03	13.25	13.25	13.5	13.03	9,500
October 31, 2025	13.06	13.06	13.06	13.06	13.06	2,138
October 30, 2025	12.55	13.06	13.06	13.06	12.55	2,138
October 29, 2025	12.15	12.15	12.15	12.15	12.15	8,239
October 28, 2025	12.42	12.42	12.42	12.42	12.42	243
October 27, 2025	12.25	12.7	12.7	12.75	12.25	1,100
October 24, 2025	12.36	12.36	12.36	12.37	12.33	2,397
October 23, 2025	13.49	12.55	12.55	13.49	12.55	1
October 22, 2025	13.3	12.35	12.35	13.3	12.35	4,607
October 21, 2025	12.16	12.16	12.16	12.16	12.16	180
October 20, 2025	12.39	12.39	12.39	12.39	12.39	530
October 17, 2025	12.39	12.39	12.39	12.39	12.39	600
October 16, 2025	12.44	12.26	12.26	12.44	12.15	5,483
October 15, 2025	12.35	12.33	12.33	12.35	12.25	637
October 14, 2025	12.44	12.44	12.44	12.44	12.44	500
October 13, 2025	12.44	12.44	12.44	12.44	12.44	505
October 10, 2025	12.33	12.33	12.33	12.33	12.15	1,942
October 09, 2025	12.33	12.33	12.33	12.33	12.16	1,007
October 08, 2025	12.18	12.33	12.33	12.41	12.18	1,800
October 07, 2025	12.43	12.45	12.45	12.45	12.43	2,300
October 06, 2025	12.19	12.18	12.18	12.19	12.18	1,508
October 03, 2025	12.3	12.18	12.18	12.3	12.18	529
October 02, 2025	12.07	12.07	12.07	12.07	12.07	1,043
October 01, 2025	12.2	12.34	12.34	12.37	12.02	3,115
September 30, 2025	12.06	12.02	12.02	12.1	12.02	2,400
September 29, 2025	12.02	12.07	12.07	12.07	12.02	2,341
September 26, 2025	12.01	12.39	12.39	12.39	12	10,212
September 25, 2025	12	12	12	12.1	12	16,644
September 24, 2025	12.51	12.23	12.23	12.51	12.05	1,206
September 23, 2025	12.14	12.28	12.28	12.34	12.01	3,300
September 22, 2025	13.5	12.77	12.77	13.5	12.77	901
September 19, 2025	12.31	13.69	13.69	13.69	12.15	15,533
September 18, 2025	12.68	12.68	12.68	12.68	12.68	245
September 17, 2025	12.7	12.7	12.7	12.7	12.7	1,011
September 16, 2025	13.53	12.22	12.22	13.53	12.22	3,013
September 15, 2025	12.11	12.11	12.11	12.11	12.11	1,900
September 12, 2025	11.59	12	12	12.12	11.59	15,500
September 11, 2025	12.22	11.71	11.64	12.22	11.68	2,019

First US Bancshares, Inc. (FUSB) NASDAQ