First US Bancshares, Inc. (FUSB) NASDAQ

15.40

-0.09(-0.58%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	15	15	14.75	6,734
March 11, 2026	15	15	15	15	15	474
March 10, 2026	14.9	14.9	14.9	14.9	14.9	513
March 09, 2026	14.8	14.8	14.8	14.85	14.8	1,273
March 06, 2026	14.8	15.03	15.03	15.1	14.8	8,907
March 05, 2026	14.8	14.8	14.8	14.8	14.8	300
March 04, 2026	15.04	14.86	14.86	15.04	14.86	5,643
March 03, 2026	14.75	14.8	14.8	15.45	14.7	3,364
March 02, 2026	15.14	14.85	14.85	15.2	14.85	7,800
February 27, 2026	15.15	15.28	15.28	15.49	15.15	11,600
February 26, 2026	15.11	15.42	15.42	15.42	15.11	5,300
February 25, 2026	15.03	15.26	15.26	15.26	15.03	2,405
February 24, 2026	15.18	15.18	15.18	15.18	15.18	500
February 23, 2026	15.13	15	15	15.13	15	4,000
February 20, 2026	15.24	15.25	0	15.35	15.24	18,600
February 19, 2026	15.2	15.35	0	15.35	15.14	3,500
February 18, 2026	14.9	15.29	0	15.29	14.9	5,600
February 17, 2026	15.16	15	0	15.16	14.95	11,936
February 13, 2026	15.3	15.37	0	15.5	13.78	45,300
February 12, 2026	15.7	15.65	0	15.74	15.5	6,645
February 11, 2026	15.65	15.7	0	15.71	15.5	4,200
February 10, 2026	15.78	15.52	0	15.78	15.52	2,000
February 09, 2026	15.55	15.64	0	15.64	15.55	2,000
February 06, 2026	15.52	15.59	0	15.93	15.52	5,300
February 05, 2026	15.09	15.5	0	15.5	15.09	2,322
February 04, 2026	15.5	15.49	0	15.5	15.02	2,800
February 03, 2026	15.93	15.93	0	15.93	15.93	600
February 02, 2026	14.83	15.94	0	15.99	14.83	14,712
January 30, 2026	14.75	14.65	0	14.87	14.65	11,923
January 29, 2026	14.33	14.8	0	14.8	14.33	11,232
January 28, 2026	14.49	14.49	0	14.49	14.49	508
January 27, 2026	14.21	14.49	0	14.49	14.2	1,500
January 26, 2026	14.18	14.41	0	14.41	14.05	8,700
January 23, 2026	14.62	14.5	0	14.69	14.5	27,301
January 22, 2026	14.36	14.96	0	14.96	14.17	4,445
January 21, 2026	14.23	14.32	0	14.73	14	9,400
January 20, 2026	14.75	14.28	0	14.75	13.89	3,000
January 16, 2026	14.06	14	0	14.06	14	2,535
January 15, 2026	13.81	13.9	0	14.04	13.8	6,300
January 14, 2026	14.11	13.96	0	14.23	13.75	1,304
January 13, 2026	13.95	14	0	14.11	13.9	64,000
January 12, 2026	13.85	13.85	0	13.85	13.85	400
January 09, 2026	13.73	13.98	0	14.01	13.73	3,300
January 08, 2026	13.75	13.97	0	13.97	13.71	1,006
January 07, 2026	13.8	13.75	0	13.81	13.75	900