Get the Stockscreener App
16.95
2.42%
0.40
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 July 01, 2026, is $16.95.
- First Us Bancshares Inc all-time high stock price is $16.99, occurred on July 01, 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 $16.95 now.
- The 52-week high stock price for FUSB is $16.99, representing a 0.24% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for FUSB is $10.30, indicating a -39.23% 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 |
|---|---|---|---|---|---|
| Jul 01, 2026 | $16.99 | $16.50 | $0.49 | 3,711.0 | -0.30% |
| Jun 30, 2026 | $16.95 | $16.55 | $0.40 | 1,732.0 | -2.53% |
| Jun 29, 2026 | $16.98 | $16.70 | $0.28 | 3,719.0 | +1.37% |
| Jun 26, 2026 | $16.75 | $16.42 | $0.33 | 5,749.0 | +2.45% |
| Jun 25, 2026 | $16.40 | $16.30 | $0.10 | 3,372.0 | +0.17% |
| Jun 24, 2026 | $16.49 | $16.27 | $0.22 | 5,197.0 | -1.02% |
| Jun 23, 2026 | $16.49 | $16.25 | $0.24 | 3,060.0 | +1.78% |
| Jun 22, 2026 | $16.25 | $16.20 | $0.048 | 874.0 | -1.81% |
| Jun 18, 2026 | $16.50 | $16.21 | $0.29 | 4,339.0 | +0.43% |
| Jun 17, 2026 | $16.43 | $16.15 | $0.28 | 1,114.0 | +1.11% |
| Jun 16, 2026 | $16.30 | $16.20 | $0.10 | 1,759.0 | +0.43% |
| Jun 15, 2026 | $16.30 | $16.15 | $0.15 | 2,714.0 | +0.06% |
| Jun 12, 2026 | $16.23 | $16.17 | $0.06 | 2,376.0 | -0.80% |
| Jun 11, 2026 | $16.49 | $16.27 | $0.2165 | 3,591.0 | +0.00% |
| Jun 10, 2026 | $16.39 | $16.19 | $0.205 | 2,505.0 | -0.91% |
| Jun 09, 2026 | $16.45 | $15.95 | $0.50 | 3,758.0 | +3.46% |
| Jun 08, 2026 | $15.90 | $15.90 | $0.00 | 714.0 | -1.61% |
| Jun 05, 2026 | $16.16 | $15.91 | $0.2479 | 748.0 | -0.19% |
| Jun 03, 2026 | $16.19 | $16.19 | $0.00 | 560.0 | +1.17% |
| Jun 02, 2026 | $16.00 | $16.00 | $0.00 | 319.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $16.99 | $16.50 | $0.49 | 3,711.0 | +0.00% |
| Jun, 2026 | $16.99 | $15.90 | $1.09 | 58,748.0 | +3.13% |
| May, 2026 | $16.20 | $15.75 | $0.45 | 128,217.0 | -3.03% |
| 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% |
0.15%
7.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):