First US Bancshares, Inc. (FUSB) NASDAQ

16.00

-0.1768(-1.09%)

Updated at June 02 04:00PM

Currency In USD

FUSB Historical Return

If you invested $1000 in First US Bancshares, Inc. (FUSB) 10 years ago, it would be worth $2,114.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,624.69, while $1000 invested 1 year ago would be worth $1,301.07. This corresponds to total returns of 111.4%, 62.47%, 30.11%, respectively, with annualized returns of 7.77%, 10.19%, 30.11%.

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
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
May 27, 2026	16	16	16	16	15.95	684
May 26, 2026	15.95	16	16	16	15.89	1,256
May 22, 2026	15.9	15.9	15.9	16.05	15.89	10,685
May 21, 2026	15.99	15.99	15.99	15.99	15.86	1,048
May 20, 2026	15.95	15.85	15.85	15.95	15.85	540
May 19, 2026	16.1	16.1	16.1	16.1	16.1	314
May 18, 2026	16.09	15.95	15.95	16.09	15.95	1,480
May 15, 2026	15.78	16	16	16	15.78	3,456
May 14, 2026	15.9	16.15	16.15	16.19	15.8	5,661
May 13, 2026	15.9	15.9	15.9	16	15.8	2,526
May 12, 2026	15.85	16	16	16.2	15.75	1,952
May 11, 2026	15.88	15.88	15.88	15.88	15.88	572
May 08, 2026	16.19	15.95	15.95	16.19	15.95	18,019
May 07, 2026	16	16.19	16.19	16.19	15.98	4,803
May 06, 2026	15.95	15.95	15.95	15.95	15.95	998
May 05, 2026	15.92	15.9	15.9	15.92	15.9	2,515
May 04, 2026	16	16	16	16.08	15.95	3,832
May 01, 2026	16.44	16.44	16.44	16.44	16.18	0
April 30, 2026	16.5	16.5	16.5	16.5	16.5	800
April 29, 2026	16.25	16.29	16.29	16.29	16.24	3,009
April 28, 2026	15.98	15.99	15.99	15.99	15.75	830
April 27, 2026	16.2	15.69	15.69	16.25	15.34	21,486
April 24, 2026	15.85	15.51	15.51	15.85	15.5	13,054
April 23, 2026	15.93	15.91	15.91	15.93	15.91	552
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