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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.61	11.61	11.54	11.61	11.61	31
September 09, 2025	12.73	11.61	11.54	12.73	11.61	1,646
September 08, 2025	12.24	12.03	11.96	12.24	12.03	749
September 05, 2025	11.95	12.01	12.01	12.2	11.47	12,790
September 04, 2025	11.1	12.14	12.14	12.14	11.1	14,001
September 03, 2025	11.33	11	11	11.33	11	633
September 02, 2025	12.23	11.33	11.33	12.23	11.33	3,400
August 29, 2025	11.09	12.45	12.45	12.45	11.09	8,200
August 28, 2025	10.82	10.88	10.88	10.88	10.81	3,347
August 27, 2025	11.19	10.81	10.81	11.19	10.81	2,231
August 26, 2025	11.81	11.58	11.58	11.81	11.58	2,421
August 25, 2025	11.77	11.81	11.81	12.15	11.77	1,627
August 22, 2025	11.8	12.44	12.44	12.44	11.8	1,500
August 21, 2025	11.74	11.75	11.75	11.75	11.74	2,023
August 20, 2025	11.11	12.43	12.43	12.43	11.11	5,600
August 19, 2025	11.04	11.04	11.04	11.04	11.04	2,505
August 18, 2025	11.92	11.67	11.67	12	11.67	2,800
August 15, 2025	11.91	12.11	12.11	12.2	11.71	4,520
August 14, 2025	11.97	11.75	11.75	12	10.3	5,612
August 13, 2025	13.2	11.97	11.97	13.24	11.97	5,347
August 12, 2025	12.8	12.8	12.8	12.8	12.8	346
August 11, 2025	12.73	12.73	12.73	12.73	12.73	900
August 08, 2025	13.03	12.85	12.85	13.03	12.85	1,308
August 07, 2025	12.78	12.73	12.73	13.12	12.73	5,300
August 06, 2025	13.12	13.12	13.12	13.12	13.12	50
August 05, 2025	13.12	13.12	13.12	13.12	13.12	1
August 04, 2025	13.12	13.12	13.12	13.12	12.94	1,300
August 01, 2025	13.14	12.96	12.96	13.35	12.96	3,900
July 31, 2025	13.29	13.18	13.18	13.29	13.1	826
July 30, 2025	13.4	13.2	13.2	13.4	13.2	800
July 29, 2025	13.1	12.84	12.84	13.42	12.83	3,300
July 28, 2025	13.12	13.12	13.12	13.12	13.12	27
July 25, 2025	13.2	13.12	13.12	13.4	12.95	4,613
July 24, 2025	13.11	12.98	12.98	13.11	12.98	2,836
July 23, 2025	12.87	13.12	13.12	13.25	12.87	4,728
July 22, 2025	12.91	12.8	12.8	12.91	12.8	1,832
July 21, 2025	13.25	13.24	13.24	13.25	13.24	1,239
July 18, 2025	12.9	13.21	13.21	13.21	12.8	1,300
July 17, 2025	12.94	12.61	12.61	12.94	12.61	2,606
July 16, 2025	12.82	12.75	12.75	12.82	12.75	2,811
July 15, 2025	12.8	12.72	12.72	12.8	12.72	1,400
July 14, 2025	12.74	12.74	12.74	12.74	12.74	76
July 11, 2025	12.57	12.74	12.74	12.74	12.57	523
July 10, 2025	13.01	13	13	13.01	12.56	2,900
July 09, 2025	13	13	13	13.23	12.94	1,150
July 08, 2025	12.99	12.85	12.85	12.99	12.85	2,805
July 07, 2025	12.56	12.65	12.65	12.96	12.56	1,900
July 03, 2025	12.95	12.56	12.56	12.95	12.56	800
July 02, 2025	12.99	12.99	12.99	12.99	12.99	500
July 01, 2025	12.99	12.75	12.75	12.99	12.75	2,726
June 30, 2025	12.95	12.9	12.9	12.95	12.53	3,527
June 27, 2025	12.73	12.99	12.99	12.99	12.55	6,819
June 26, 2025	12.65	12.99	12.99	13.1	12.63	4,200
June 25, 2025	13	12.62	12.62	13	12.55	600
June 24, 2025	13.17	13.22	13.22	13.25	13	2,019
June 23, 2025	13.17	13.17	13.17	13.17	13.17	1,400
June 20, 2025	12.85	12.74	12.74	12.85	12.7	1,700
June 18, 2025	12.61	13.24	13.24	13.24	12.57	3,240

First US Bancshares, Inc. (FUSB) NASDAQ