Get the Stockscreener App
13.18
0.15%
-0.02
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 31, 2025, is $13.18.
- First Us Bancshares Inc all-time high stock price is $14.30, occurred on December 04, 2024.
- 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 $13.18 now.
- The 52-week high stock price for FUSB is $14.30, representing a 8.50% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FUSB is $9.80, indicating a -25.64% decrease from the current share price, occurred on August 06, 2024.
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 31, 2025 | $13.29 | $13.10 | $0.1919 | 826.0 | -0.15% |
| Jul 30, 2025 | $13.40 | $13.20 | $0.20 | 778.0 | +2.80% |
| Jul 29, 2025 | $13.42 | $12.83 | $0.59 | 3,273.0 | -2.13% |
| Jul 25, 2025 | $13.40 | $12.95 | $0.45 | 4,613.0 | +1.08% |
| Jul 24, 2025 | $13.11 | $12.98 | $0.13 | 2,836.0 | -1.03% |
| Jul 23, 2025 | $13.25 | $13.12 | $0.135 | 3,664.0 | +2.46% |
| Jul 22, 2025 | $12.91 | $12.80 | $0.11 | 1,832.0 | -3.32% |
| Jul 21, 2025 | $13.25 | $13.24 | $0.0099 | 1,237.0 | +0.23% |
| Jul 18, 2025 | $13.21 | $12.80 | $0.41 | 1,267.0 | +4.76% |
| Jul 17, 2025 | $12.94 | $12.61 | $0.33 | 2,606.0 | -1.10% |
| Jul 16, 2025 | $12.82 | $12.75 | $0.07 | 2,811.0 | +0.24% |
| Jul 15, 2025 | $12.80 | $12.72 | $0.08 | 1,398.0 | -0.16% |
| Jul 11, 2025 | $12.74 | $12.56 | $0.175 | 520.0 | -1.99% |
| Jul 10, 2025 | $13.01 | $12.56 | $0.45 | 2,874.0 | -0.01% |
| Jul 09, 2025 | $13.23 | $12.94 | $0.29 | 1,400.0 | +1.17% |
| Jul 08, 2025 | $12.99 | $12.85 | $0.14 | 2,805.0 | +1.58% |
| Jul 07, 2025 | $12.96 | $12.56 | $0.40 | 1,895.0 | +0.72% |
| Jul 03, 2025 | $12.95 | $12.56 | $0.39 | 782.0 | -3.31% |
| Jul 02, 2025 | $12.99 | $12.99 | $0.00 | 479.0 | +1.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $13.42 | $12.56 | $0.86 | 41,448.0 | +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% |
First Us Bancshares Inc Stock (FUSB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.44 | $9.15 | $1.29 | 277,240.0 | +12.68% |
| Nov, 2023 | $9.40 | $8.31 | $1.09 | 58,292.0 | +7.65% |
| Oct, 2023 | $8.75 | $7.95 | $0.7999 | 106,611.0 | -0.59% |
| Sep, 2023 | $8.77 | $8.45 | $0.32 | 76,088.0 | +0.00% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):