Get the Stockscreener App
15.88
0.47%
-0.075
First Us Bancshares Inc Stock (FUSB) Price History
The historical daily chart and data for First Us Bancshares Inc stock (FUSB), adjusted for splits and dividends, show that the latest closing stock price as of May 11, 2026, is $15.88.
- First Us Bancshares Inc all-time high stock price is $16.50, occurred on April 30, 2026.
- The lowest First Us Bancshares Inc stock price recorded was $0.00 on January 12, 2024. Since then, First Us Bancshares Inc's stock price has risen over to $15.88 now.
- The 52-week high stock price for FUSB is $16.50, representing a 3.94% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for FUSB is $10.30, indicating a -35.12% decrease from the current share price, occurred on August 14, 2025.
The table below shows more information about FUSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $15.88 | $15.88 | $0.00 | 576.0 | -0.47% |
| May 08, 2026 | $16.19 | $15.95 | $0.24 | 18,019.0 | -1.48% |
| May 07, 2026 | $16.19 | $15.97 | $0.215 | 4,803.0 | +1.50% |
| May 06, 2026 | $15.95 | $15.95 | $0.00 | 680.0 | +0.31% |
| May 05, 2026 | $15.92 | $15.90 | $0.02 | 2,515.0 | -0.62% |
| May 04, 2026 | $16.07 | $15.95 | $0.125 | 3,839.0 | -3.03% |
| Apr 30, 2026 | $16.50 | $16.50 | $0.00 | 800.0 | +1.29% |
| Apr 29, 2026 | $16.29 | $16.24 | $0.05 | 2,966.0 | +1.88% |
| Apr 28, 2026 | $15.99 | $15.75 | $0.24 | 830.0 | +1.91% |
| Apr 27, 2026 | $16.25 | $15.34 | $0.91 | 21,486.0 | +1.16% |
| Apr 24, 2026 | $15.85 | $15.50 | $0.35 | 13,055.0 | -2.51% |
| Apr 23, 2026 | $15.93 | $15.91 | $0.02 | 552.0 | -1.64% |
| Apr 22, 2026 | $16.18 | $15.97 | $0.205 | 405.0 | +2.05% |
| Apr 21, 2026 | $15.85 | $15.79 | $0.06 | 1,285.0 | +0.83% |
| Apr 20, 2026 | $16.07 | $15.72 | $0.355 | 4,371.0 | -1.75% |
| Apr 16, 2026 | $16.00 | $15.73 | $0.27 | 536.0 | -0.25% |
| Apr 15, 2026 | $16.04 | $15.70 | $0.34 | 4,431.0 | +1.07% |
| Apr 14, 2026 | $15.87 | $15.63 | $0.24 | 3,850.0 | +1.73% |
First Us Bancshares Inc Stock (FUSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Us Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Us Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Us Bancshares Inc Stock (FUSB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.19 | $15.88 | $0.315 | 31,008.0 | -3.79% |
| Apr, 2026 | $16.50 | $15.31 | $1.19 | 131,952.0 | +7.84% |
| Mar, 2026 | $15.49 | $14.70 | $0.7899 | 136,890.0 | +0.13% |
| Feb, 2026 | $15.99 | $13.78 | $2.21 | 148,998.0 | +4.30% |
| Jan, 2026 | $14.96 | $13.50 | $1.46 | 162,933.0 | +4.87% |
First Us Bancshares Inc Stock (FUSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.79 | $12.81 | $1.98 | 189,110.0 | +0.74% |
| Nov, 2025 | $14.20 | $12.87 | $1.33 | 189,770.0 | +3.37% |
| Oct, 2025 | $13.30 | $12.02 | $1.28 | 39,677.0 | +8.65% |
| Sep, 2025 | $13.69 | $11.00 | $2.69 | 109,180.0 | -3.45% |
| Aug, 2025 | $13.35 | $10.30 | $3.05 | 60,400.0 | -5.54% |
| Jul, 2025 | $13.42 | $12.56 | $0.86 | 40,622.0 | +2.17% |
| Jun, 2025 | $13.25 | $12.46 | $0.79 | 41,532.0 | +2.71% |
| May, 2025 | $13.25 | $12.50 | $0.75 | 46,957.0 | +0.48% |
| Apr, 2025 | $13.50 | $12.30 | $1.20 | 268,317.0 | -6.44% |
| Mar, 2025 | $13.95 | $13.30 | $0.65 | 140,819.0 | -2.12% |
| Feb, 2025 | $13.75 | $12.25 | $1.50 | 72,817.0 | +10.98% |
| Jan, 2025 | $13.09 | $11.55 | $1.54 | 33,523.0 | -2.30% |
First Us Bancshares Inc Stock (FUSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.30 | $12.36 | $1.94 | 80,392.0 | -6.23% |
| Nov, 2024 | $13.49 | $11.21 | $2.28 | 137,019.0 | +13.94% |
| Oct, 2024 | $11.97 | $11.07 | $0.90 | 123,012.0 | +7.15% |
| Sep, 2024 | $12.17 | $10.60 | $1.57 | 94,436.0 | +0.64% |
| Aug, 2024 | $10.98 | $9.80 | $1.18 | 41,986.0 | +9.80% |
| Jul, 2024 | $10.38 | $9.10 | $1.28 | 62,122.0 | +8.11% |
| Jun, 2024 | $11.00 | $8.75 | $2.25 | 137,024.0 | -8.23% |
| May, 2024 | $11.19 | $9.63 | $1.56 | 176,365.0 | -2.51% |
| Apr, 2024 | $10.36 | $8.84 | $1.52 | 55,311.0 | +11.66% |
| Mar, 2024 | $10.44 | $8.66 | $1.78 | 83,552.0 | -5.41% |
| Feb, 2024 | $10.48 | $9.62 | $0.8591 | 75,946.0 | -1.21% |
| Jan, 2024 | $10.71 | $9.62 | $1.09 | 66,919.0 | -3.88% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):