Dark

FUSB
First US Bancshares, Inc. Common Stock
stock NASDAQ

At Close

Sep 21, 2026 3:59:30 PM EDT

16.48USD+1.291%(+0.21)3,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	16.4200	16.5100	15.4700	16.2700	-1.094%	7,483	0.000%
2026-09-18	16.4600	16.4900	16.4500	16.4500	0.000%	12,706	-1.094%
2026-09-17	16.4700	16.4900	16.4200	16.4500	0.000%	5,350	-1.094%
2026-09-16	16.5000	16.6050	16.4500	16.4500	-0.212%	3,023	-1.094%
2026-09-15	16.4700	16.5100	16.4700	16.4850	-1.406%	807	-1.304%
2026-09-14	16.7200	16.7200	16.7200	16.7200	-1.589%	1,052	-2.691%
2026-09-11	16.5100	16.9900	16.4800	16.9900	+3.220%	7,645	-4.238%
2026-09-10	16.7000	16.7000	16.4600	16.4600	-1.437%	5,792	-1.154%
2026-09-09	16.5000	16.7000	16.4800	16.7000	+1.396%	2,860	-2.575%
2026-09-08	16.4800	16.5800	16.4700	16.4700	-0.061%	2,077	-1.214%
2026-09-04	16.4900	16.7699	16.4000	16.4800	-0.423%	24,498	-1.274%
2026-09-03	16.4000	16.7300	16.4000	16.5500	+0.608%	3,852	-1.692%
2026-09-02	16.5850	16.6075	16.4000	16.4500	+0.305%	2,663	-1.094%
2026-09-01	16.4000	16.5050	16.3600	16.4000	0.000%	9,848	-0.793%
2026-08-31	16.5500	16.5550	16.3500	16.4000	+0.122%	5,659	-0.793%
2026-08-28	16.4900	16.4900	16.3500	16.3800	+0.183%	3,951	-0.672%
2026-08-27	16.3800	16.4500	16.3500	16.3500	-0.849%	4,410	-0.489%
2026-08-26	16.3900	16.4900	16.3500	16.4900	-0.121%	1,744	-1.334%
2026-08-25	16.6000	16.6000	16.3850	16.5100	-0.542%	1,127	-1.454%
2026-08-24	16.4400	16.6000	16.0800	16.6000	+2.217%	342,520	-1.988%
2026-08-21	16.4100	16.4400	16.1100	16.2400	-1.277%	8,425	+0.185%
2026-08-20	16.4500	16.5400	16.3000	16.4500	+0.183%	306,694	-1.094%
2026-08-19	16.7400	16.7400	16.4000	16.4200	-1.820%	2,826	-0.914%
2026-08-18	16.4900	16.7243	16.4500	16.7243	+1.421%	3,145	-2.716%
2026-08-17	16.4450	16.4900	16.4000	16.4900	+0.182%	3,363	-1.334%
2026-08-14	16.4600	16.5000	16.4350	16.4600	-0.091%	28,107	-1.154%
2026-08-13	16.7700	16.7700	16.4750	16.4750	+0.152%	1,421	-1.244%
2026-08-12	16.4500	16.4500	16.4500	16.4500	0.000%	1,951	-1.094%
2026-08-11	16.6000	16.6050	16.4500	16.4500	-0.904%	2,633	-1.094%
2026-08-10	16.4400	16.7400	16.4400	16.6000	+0.606%	2,343	-1.988%
2026-08-07	16.5000	16.5000	16.4800	16.5000	-1.227%	2,108	-1.394%
2026-08-06	16.4500	16.7050	16.4500	16.7050	+0.150%	2,604	-2.604%
2026-08-05	16.3500	16.6800	16.3000	16.6800	+3.218%	3,282	-2.458%
2026-08-04	16.6800	16.6800	16.1600	16.1600	-3.580%	7,262	+0.681%
2026-08-03	16.6700	16.7600	16.6450	16.7600	+1.576%	1,594	-2.924%
2026-07-31	16.5300	16.7000	16.4600	16.5000	-1.957%	988	-1.394%
2026-07-30	16.4750	16.8293	16.4750	16.8293	+1.996%	3,284	-3.323%
2026-07-29	16.5000	16.6000	16.4500	16.5000	0.000%	2,798	-1.394%
2026-07-28	16.5100	16.6800	15.8000	16.5000	-1.375%	11,463	-1.394%
2026-07-27	16.4900	16.7495	16.4500	16.7300	+1.702%	4,267	-2.750%
2026-07-24	16.5000	16.9900	15.7600	16.4500	+0.244%	31,280	-1.094%
2026-07-23	16.4000	16.4100	16.3900	16.4100	-0.243%	5,228	-0.853%
2026-07-22	16.4500	16.5150	16.4500	16.4500	-0.303%	10,361	-1.094%
2026-07-21	16.5000	16.5000	16.4900	16.5000	0.000%	2,376	-1.394%
2026-07-20	16.6000	16.7500	16.4000	16.5000	0.000%	7,407	-1.394%
2026-07-17	16.5400	16.7400	16.5000	16.5000	-0.302%	2,097	-1.394%
2026-07-16	16.5700	16.5700	16.5500	16.5500	+0.242%	1,000	-1.692%
2026-07-15	16.7000	16.7000	16.5100	16.5100	0.000%	1,011	-1.454%
2026-07-14	16.7350	16.7350	16.5100	16.5100	-0.302%	701	-1.454%
2026-07-13	16.9400	16.9821	16.5100	16.5600	+0.303%	912	-1.751%
2026-07-10	16.5700	16.6200	16.5100	16.5100	-2.711%	836	-1.454%
2026-07-09	16.5400	16.9700	16.5250	16.9700	+0.118%	1,198	-4.125%
2026-07-08	16.9900	16.9900	16.7450	16.9500	+2.665%	3,096	-4.012%
2026-07-07	16.5100	16.5100	16.5100	16.5100	-0.121%	766	-1.454%
2026-07-06	16.5991	16.5991	16.5000	16.5300	-1.313%	1,583	-1.573%
2026-07-02	16.7500	16.7500	16.7500	16.7500	+1.515%	1	-2.866%
2026-07-01	16.5100	16.9900	16.5000	16.5001	-0.302%	3,712	-1.395%
2026-06-30	16.7500	16.9500	16.5500	16.5500	-2.532%	1,733	-1.692%
2026-06-29	16.7000	16.9800	16.7000	16.9800	+1.373%	3,720	-4.181%
2026-06-26	16.4200	16.7500	16.4200	16.7500	+2.446%	5,750	-2.866%
2026-06-25	16.3700	16.4000	16.3000	16.3500	+0.172%	3,372	-0.489%
2026-06-24	16.3000	16.4900	16.2700	16.3220	-1.019%	5,198	-0.319%
2026-06-23	16.4600	16.4900	16.2500	16.4900	+1.778%	3,060	-1.334%
2026-06-22	16.2500	16.2500	16.2020	16.2020	-1.806%	875	+0.420%
2026-06-18	16.2100	16.5000	16.2100	16.5000	+0.426%	4,339	-1.394%
2026-06-17	16.2500	16.4300	16.1500	16.4300	+1.108%	1,114	-0.974%
2026-06-16	16.3000	16.3000	16.2000	16.2500	+0.433%	1,759	+0.123%
2026-06-15	16.1700	16.3000	16.1500	16.1800	+0.062%	2,715	+0.556%
2026-06-12	16.2300	16.2300	16.1700	16.1700	-0.798%	2,377	+0.618%
2026-06-11	16.2900	16.4900	16.2735	16.3000	0.000%	3,592	-0.184%
2026-06-10	16.3000	16.3950	16.1900	16.3000	-0.912%	2,514	-0.184%
2026-06-09	15.9500	16.4500	15.9500	16.4500	+3.459%	3,763	-1.094%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-1.609%	715	+2.327%
2026-06-05	15.9121	16.1600	15.9121	16.1600	-0.185%	749	+0.681%
2026-06-03	16.1900	16.1900	16.1900	16.1900	+1.167%	560	+0.494%
2026-06-02	16.0032	16.0032	16.0032	16.0032	-1.093%	319	+1.667%
2026-06-01	15.9950	16.1900	15.9878	16.1800	+1.125%	6,838	+0.556%
2026-05-29	15.8900	16.0000	15.8506	16.0000	+1.587%	56,330	+1.688%
2026-05-28	16.0000	16.0000	15.7500	15.7500	-1.563%	11,925	+3.302%
2026-05-27	16.0000	16.0000	15.9500	16.0000	0.000%	684	+1.688%
2026-05-26	15.9500	16.0000	15.8900	16.0000	+0.629%	1,257	+1.688%
2026-05-22	15.9000	16.0500	15.8900	15.9000	-0.532%	10,686	+2.327%
2026-05-21	15.9900	15.9900	15.8600	15.9850	+0.868%	1,049	+1.783%
2026-05-20	15.9450	15.9450	15.8475	15.8475	-1.568%	540	+2.666%
2026-05-19	16.1000	16.1000	16.1000	16.1000	+0.972%	315	+1.056%
2026-05-18	16.0900	16.0900	15.9450	15.9450	-0.344%	1,481	+2.038%
2026-05-15	15.9900	16.0000	15.9500	16.0000	-0.929%	3,457	+1.688%
2026-05-14	15.9000	16.1900	15.8000	16.1500	+1.572%	5,662	+0.743%
2026-05-13	15.9000	16.0000	15.8001	15.9000	-0.625%	2,527	+2.327%
2026-05-12	15.8500	16.2000	15.7500	16.0000	+0.787%	1,883	+1.688%
2026-05-11	15.8750	15.8750	15.8750	15.8750	-0.470%	576	+2.488%
2026-05-08	16.1900	16.1900	15.9500	15.9500	-1.482%	18,019	+2.006%
2026-05-07	16.0000	16.1900	15.9750	16.1900	+1.505%	4,804	+0.494%
2026-05-06	15.9500	15.9500	15.9500	15.9500	+0.314%	681	+2.006%
2026-05-05	15.9200	15.9200	15.9000	15.9000	-0.625%	2,515	+2.327%
2026-05-04	16.0000	16.0750	15.9500	16.0000	-2.676%	3,840	+1.688%
2026-05-01	16.4400	16.4400	16.4400	16.4400	-0.364%	4	-1.034%
2026-04-30	16.5000	16.5000	16.5000	16.5000	+1.289%	801	-1.394%
2026-04-29	16.2500	16.2900	16.2400	16.2900	+1.876%	2,966	-0.123%
2026-04-28	15.9750	15.9900	15.7500	15.9900	+1.912%	831	+1.751%
2026-04-27	16.2000	16.2500	15.3400	15.6900	+1.161%	21,487	+3.697%
2026-04-24	15.8500	15.8500	15.5000	15.5100	-2.514%	13,055	+4.900%
2026-04-23	15.9300	15.9300	15.9100	15.9100	-1.638%	553	+2.263%
2026-04-22	15.9700	16.1750	15.9700	16.1750	+2.050%	406	+0.587%
2026-04-21	15.7900	15.8500	15.7900	15.8500	+0.827%	1,311	+2.650%
2026-04-20	16.0000	16.0750	15.7200	15.7200	-1.750%	4,373	+3.499%
2026-04-16	15.7300	16.0000	15.7300	16.0000	-0.249%	536	+1.688%
2026-04-15	15.7150	16.0400	15.7000	16.0400	+1.071%	4,432	+1.434%
2026-04-14	15.6300	15.8700	15.6300	15.8700	+1.731%	3,851	+2.520%
2026-04-13	15.5900	15.6500	15.5900	15.6000	-0.319%	650	+4.295%
2026-04-10	15.6400	15.6500	15.5900	15.6500	0.000%	17,338	+3.962%
2026-04-09	15.5200	15.6500	15.5200	15.6500	+0.968%	12,283	+3.962%
2026-04-08	15.4900	15.5200	15.4600	15.5000	+0.129%	4,182	+4.968%
2026-04-07	15.5200	15.5200	15.4400	15.4800	-0.258%	3,856	+5.103%
2026-04-06	15.4800	15.5400	15.4200	15.5200	+0.779%	3,571	+4.832%
2026-04-02	15.3100	15.5400	15.3100	15.4000	-0.581%	22,189	+5.649%
2026-04-01	15.3200	15.5000	15.3200	15.4900	+1.242%	13,320	+5.036%
2026-03-31	15.3850	15.3850	15.3000	15.3000	-0.552%	1,403	+6.340%
2026-03-30	15.2700	15.4000	15.2700	15.3850	-0.097%	12,344	+5.752%
2026-03-27	15.4600	15.4600	15.3500	15.4000	-0.324%	11,057	+5.649%
2026-03-26	15.1100	15.4500	15.1001	15.4500	+1.311%	6,043	+5.307%
2026-03-25	15.2800	15.2800	15.2011	15.2500	+1.127%	1,032	+6.689%
2026-03-24	15.2600	15.2800	15.0800	15.0800	-1.309%	1,684	+7.891%
2026-03-23	15.0000	15.3000	15.0000	15.2800	+3.875%	3,360	+6.479%
2026-03-20	15.4800	15.4800	14.7100	14.7100	-3.541%	32,111	+10.605%
2026-03-19	15.1000	15.3600	15.1000	15.2500	+1.667%	8,605	+6.689%
2026-03-18	15.0001	15.4899	15.0000	15.0000	-0.662%	1,825	+8.467%
2026-03-17	14.8000	15.2000	14.8000	15.1000	+1.958%	11,751	+7.748%
2026-03-16	14.8700	14.8700	14.8000	14.8100	-1.069%	1,707	+9.858%
2026-03-13	14.8500	14.9700	14.8500	14.9700	-0.200%	8,800	+8.684%
2026-03-12	14.8250	15.0000	14.7500	15.0000	0.000%	6,735	+8.467%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+0.671%	475	+8.467%
2026-03-10	14.9000	14.9000	14.9000	14.9000	+0.676%	514	+9.195%
2026-03-09	14.8000	14.8500	14.8000	14.8000	-1.530%	1,275	+9.932%
2026-03-06	14.8000	15.1000	14.8000	15.0300	+1.554%	8,908	+8.250%
2026-03-05	14.8000	14.8000	14.8000	14.8000	-0.404%	297	+9.932%
2026-03-04	15.0400	15.0400	14.8000	14.8600	+0.405%	6,033	+9.489%
2026-03-03	14.7500	15.4547	14.7000	14.8000	-0.337%	3,432	+9.932%
2026-03-02	15.1400	15.1950	14.8500	14.8500	-2.814%	7,774	+9.562%
2026-02-27	15.1500	15.4900	15.1500	15.2800	-0.908%	11,574	+6.479%
2026-02-26	15.1100	15.4200	15.1100	15.4200	+1.082%	5,301	+5.512%
2026-02-25	15.0300	15.2550	15.0300	15.2550	+0.527%	2,406	+6.654%
2026-02-24	15.1750	15.1750	15.1750	15.1750	+1.167%	474	+7.216%
2026-02-23	15.1300	15.1300	15.0000	15.0000	-1.639%	3,971	+8.467%
2026-02-20	15.2400	15.3500	15.2400	15.2500	-0.651%	18,568	+6.689%
2026-02-19	15.1950	15.3500	15.1375	15.3500	+0.392%	3,465	+5.993%
2026-02-18	14.9001	15.2900	14.9000	15.2900	+1.933%	5,587	+6.409%
2026-02-17	15.1600	15.1600	14.9500	15.0000	-2.407%	11,936	+8.467%
2026-02-13	15.3000	15.5000	13.7800	15.3700	-1.789%	45,252	+5.856%
2026-02-12	15.7000	15.7350	15.5000	15.6500	-0.318%	6,645	+3.962%
2026-02-11	15.6500	15.7050	15.5000	15.7000	+1.160%	4,196	+3.631%
2026-02-10	15.7810	15.7810	15.5200	15.5200	-0.786%	1,990	+4.832%
2026-02-09	15.5500	15.6430	15.5500	15.6430	+0.340%	1,950	+4.008%
2026-02-06	15.5200	15.9300	15.5200	15.5900	+0.581%	5,298	+4.362%
2026-02-05	15.0900	15.5000	15.0900	15.5000	+0.065%	2,322	+4.968%
2026-02-04	15.5000	15.5000	15.0201	15.4900	-2.762%	2,778	+5.036%
2026-02-03	15.9300	15.9300	15.9300	15.9300	-0.063%	578	+2.134%
2026-02-02	14.8250	15.9900	14.8250	15.9400	+8.805%	14,712	+2.070%
2026-01-30	14.7500	14.8705	14.6500	14.6500	-1.014%	11,923	+11.058%
2026-01-29	14.3300	14.8000	14.3300	14.8000	+2.139%	11,232	+9.932%
2026-01-28	14.4900	14.4900	14.4900	14.4900	0.000%	508	+12.284%
2026-01-27	14.2100	14.4900	14.2000	14.4900	+0.555%	1,486	+12.284%
2026-01-26	14.1750	14.4100	14.0500	14.4100	-0.621%	8,657	+12.908%
2026-01-23	14.6200	14.6900	14.5000	14.5000	-3.075%	27,301	+12.207%
2026-01-22	14.3600	14.9600	14.1700	14.9600	+4.469%	4,445	+8.757%
2026-01-21	14.2300	14.7300	14.0000	14.3200	+0.280%	9,369	+13.617%
2026-01-20	14.7500	14.7500	13.8900	14.2800	+2.000%	2,968	+13.936%
2026-01-16	14.0600	14.0600	14.0000	14.0000	+0.719%	2,535	+16.214%
2026-01-15	13.8100	14.0400	13.8000	13.9000	-0.430%	6,254	+17.050%
2026-01-14	14.1100	14.2250	13.7500	13.9600	-0.286%	1,304	+16.547%
2026-01-13	13.9500	14.1100	13.9000	14.0000	+1.083%	63,976	+16.214%
2026-01-12	13.8500	13.8500	13.8500	13.8500	-0.930%	355	+17.473%
2026-01-09	13.7300	14.0100	13.7300	13.9800	+0.072%	3,255	+16.381%
2026-01-08	13.7500	13.9700	13.7100	13.9700	+1.600%	1,006	+16.464%
2026-01-07	13.8000	13.8100	13.7500	13.7500	+1.401%	892	+18.327%
2026-01-06	13.5700	13.5700	13.5600	13.5600	+0.444%	523	+19.985%
2026-01-05	13.5032	13.6000	13.5000	13.5000	-3.226%	3,466	+20.519%
2026-01-02	13.9600	13.9700	13.9500	13.9500	-0.143%	1,478	+16.631%
2025-12-31	13.5600	13.9700	13.5600	13.9700	+2.721%	769	+16.464%
2025-12-30	13.6100	13.6850	13.5100	13.6000	-0.073%	4,105	+19.632%
2025-12-29	13.7000	13.7000	13.5300	13.6100	-0.220%	808	+19.544%
2025-12-26	13.7100	13.7100	13.6200	13.6400	+0.664%	1,390	+19.282%
2025-12-24	13.4800	13.5500	13.4800	13.5500	+0.594%	480	+20.074%
2025-12-23	13.4700	13.4700	13.4700	13.4700	+0.149%	604	+20.787%
2025-12-22	13.5200	13.5200	13.4100	13.4500	+2.049%	13,831	+20.967%
2025-12-19	13.2400	13.2720	12.9001	13.1800	+1.151%	15,017	+23.445%
2025-12-18	13.2500	13.4700	13.0300	13.0300	-2.030%	1,983	+24.866%
2025-12-17	12.9000	13.5950	12.9000	13.3000	+0.758%	6,512	+22.331%
2025-12-16	13.8100	14.1500	12.8100	13.2000	-5.782%	29,514	+23.258%
2025-12-15	14.1000	14.1000	14.0100	14.0100	-2.028%	1,079	+16.131%
2025-12-12	14.5461	14.5461	14.3000	14.3000	+0.070%	18,194	+13.776%
2025-12-11	14.0182	14.2900	14.0182	14.2900	+1.348%	9,659	+13.856%
2025-12-10	14.1050	14.1500	14.0600	14.1000	+0.284%	4,893	+15.390%
2025-12-09	14.0500	14.2500	13.9900	14.0600	+0.285%	6,595	+15.718%
2025-12-08	14.4800	14.4800	13.9900	14.0200	-0.926%	1,834	+16.049%
2025-12-05	13.8500	14.7900	13.8390	14.1510	+2.247%	49,734	+14.974%
2025-12-04	13.8400	13.8400	13.7500	13.8400	+0.072%	3,611	+17.558%
2025-12-03	13.7000	13.8300	13.7000	13.8300	+0.949%	10,520	+17.643%
2025-12-02	13.6000	13.7000	13.6000	13.7000	+1.783%	2,656	+18.759%
2025-12-01	13.6800	13.7400	13.4500	13.4600	-0.296%	6,561	+20.877%
2025-11-28	13.4400	13.7300	13.4400	13.5000	-0.074%	1,536	+20.519%
2025-11-26	13.6300	13.7000	13.5000	13.5100	-0.662%	9,837	+20.429%
2025-11-25	13.8000	13.8500	13.4000	13.6000	-1.449%	59,832	+19.632%
2025-11-24	13.8500	13.9000	13.8000	13.8000	-0.361%	4,688	+17.899%
2025-11-21	13.7500	14.1950	13.7500	13.8500	+0.801%	13,014	+17.473%
2025-11-20	13.7100	13.7500	13.6000	13.7400	+1.402%	5,725	+18.413%
2025-11-19	13.5200	13.6400	13.5100	13.5500	+0.370%	6,852	+20.074%
2025-11-18	13.4000	13.5000	13.3500	13.5000	+0.746%	5,014	+20.519%
2025-11-17	13.4000	13.4001	13.3613	13.4000	-0.075%	2,276	+21.418%
2025-11-14	13.5936	13.8400	13.4000	13.4100	-3.525%	20,352	+21.327%
2025-11-13	13.5100	13.9500	13.5100	13.9000	+2.963%	8,596	+17.050%
2025-11-12	13.4902	13.7250	13.4501	13.5000	-0.808%	5,899	+20.519%
2025-11-11	13.5100	13.9100	13.5000	13.6100	+1.190%	13,376	+19.544%
2025-11-10	13.2500	13.5200	13.2500	13.4500	+1.894%	1,098	+20.967%
2025-11-07	13.2080	13.2100	13.2000	13.2000	+0.226%	3,462	+23.258%
2025-11-06	13.0048	13.1702	13.0048	13.1702	-2.875%	1,181	+23.536%
2025-11-05	12.9000	13.5600	12.9000	13.5600	+5.035%	1,966	+19.985%
2025-11-04	13.3000	13.3000	12.8700	12.9100	-2.566%	15,649	+26.026%
2025-11-03	13.0250	13.5002	13.0250	13.2500	+1.455%	9,499	+22.792%
2025-10-30	12.5544	13.0600	12.5544	13.0600	+7.490%	2,138	+24.579%
2025-10-29	12.1500	12.1500	12.1500	12.1500	-2.174%	8,239	+33.909%
2025-10-28	12.4200	12.4200	12.4200	12.4200	-2.205%	243	+30.998%
2025-10-27	12.2500	12.7500	12.2500	12.7000	+2.751%	1,059	+28.110%
2025-10-24	12.3600	12.3700	12.3250	12.3600	-8.377%	2,301	+31.634%
2025-10-23	13.4900	13.4900	13.4900	13.4900	+9.231%	5	+20.608%
2025-10-22	13.3000	13.3000	12.3500	12.3500	+1.563%	4,607	+31.741%
2025-10-21	12.1600	12.1600	12.1600	12.1600	-1.856%	180	+33.799%
2025-10-17	12.3900	12.3900	12.3900	12.3900	+1.060%	592	+31.316%
2025-10-16	12.4400	12.4400	12.1500	12.2600	-0.527%	5,496	+32.708%
2025-10-15	12.3500	12.3500	12.2500	12.3250	-0.924%	637	+32.008%
2025-10-14	12.4400	12.4400	12.4400	12.4400	0.000%	450	+30.788%
2025-10-13	12.4400	12.4400	12.4400	12.4400	+0.892%	505	+30.788%
2025-10-10	12.3300	12.3300	12.1501	12.3300	+0.041%	1,942	+31.955%
2025-10-09	12.3325	12.3325	12.1616	12.3250	0.000%	1,007	+32.008%
2025-10-08	12.1847	12.4092	12.1847	12.3250	-1.004%	1,787	+32.008%
2025-10-07	12.4264	12.4500	12.4264	12.4500	+2.217%	2,299	+30.683%
2025-10-06	12.1900	12.1900	12.1800	12.1800	+0.041%	1,508	+33.580%
2025-10-03	12.3000	12.3000	12.1750	12.1750	+0.870%	529	+33.634%
2025-10-02	12.0700	12.0700	12.0700	12.0700	-2.188%	1,043	+34.797%
2025-10-01	12.1950	12.3700	12.0200	12.3400	+2.662%	3,115	+31.848%
2025-09-30	12.0600	12.1000	12.0200	12.0200	-0.383%	2,354	+35.358%
2025-09-29	12.0200	12.0662	12.0200	12.0662	-2.613%	2,341	+34.839%
2025-09-26	12.0100	12.3900	12.0000	12.3900	+3.250%	10,212	+31.316%
2025-09-25	12.0000	12.1000	12.0000	12.0000	-1.881%	16,644	+35.583%
2025-09-24	12.5050	12.5050	12.0500	12.2300	-0.407%	1,206	+33.034%
2025-09-23	12.1400	12.3400	12.0100	12.2800	-3.799%	3,278	+32.492%
2025-09-22	13.5000	13.5000	12.7650	12.7650	-6.757%	901	+27.458%
2025-09-19	12.3100	13.6900	12.1469	13.6900	+7.965%	15,533	+18.846%
2025-09-18	12.6800	12.6800	12.6800	12.6800	-0.157%	245	+28.312%
2025-09-17	12.7000	12.7000	12.7000	12.7000	+3.888%	1,011	+28.110%
2025-09-16	13.5338	13.5338	12.2213	12.2247	+0.913%	3,013	+33.091%
2025-09-15	12.1141	12.1141	12.1141	12.1141	+0.951%	1,880	+34.306%
2025-09-12	11.5900	12.1200	11.5900	12.0000	+2.477%	15,450	+35.583%
2025-09-11	12.2150	12.2150	11.6800	11.7100	-4.486%	2,019	+38.941%
2025-09-10	12.2600	12.2600	12.2600	12.2600	+5.573%	1	+32.708%
2025-09-09	12.7300	12.7300	11.6128	11.6128	-3.468%	1,646	+40.104%
2025-09-08	12.2400	12.2400	12.0300	12.0300	+0.167%	749	+35.245%
2025-09-05	11.2200	12.1400	11.2200	12.0100	-1.071%	12,891	+35.470%
2025-09-04	11.1000	12.1400	11.1000	12.1400	+10.364%	14,001	+34.020%
2025-09-03	11.3300	11.3300	11.0000	11.0000	-2.913%	633	+47.909%
2025-09-02	12.2300	12.2300	11.3300	11.3300	-8.995%	3,361	+43.601%
2025-08-29	11.0909	12.4499	11.0909	12.4499	+14.429%	8,153	+30.684%
2025-08-28	10.8200	10.8800	10.8100	10.8800	+0.648%	3,347	+49.540%
2025-08-27	11.1900	11.1900	10.8100	10.8100	-6.662%	2,231	+50.509%
2025-08-26	11.8100	11.8100	11.5816	11.5816	-1.934%	2,421	+40.481%
2025-08-25	11.7700	12.1450	11.7700	11.8100	-5.038%	1,627	+37.765%
2025-08-22	11.8000	12.4365	11.8000	12.4365	+5.843%	1,475	+30.825%
2025-08-21	11.7400	11.7500	11.7400	11.7500	-5.471%	2,023	+38.468%
2025-08-20	11.1117	12.4300	11.1117	12.4300	+12.591%	5,570	+30.893%
2025-08-19	11.0400	11.0400	11.0400	11.0400	-5.398%	2,505	+47.373%
2025-08-18	11.9200	12.0000	11.6700	11.6700	-3.625%	2,782	+39.417%
2025-08-15	11.9100	12.2021	11.7100	12.1090	+3.055%	4,520	+34.363%
2025-08-14	11.9700	12.0000	10.3000	11.7500	-1.838%	5,612	+38.468%
2025-08-13	13.2000	13.2400	11.9700	11.9700	-6.484%	5,347	+35.923%
2025-08-12	12.8000	12.8000	12.8000	12.8000	+0.550%	346	+27.109%
2025-08-11	12.7300	12.7300	12.7300	12.7300	-0.934%	880	+27.808%
2025-08-08	13.0300	13.0300	12.8500	12.8500	+0.943%	1,308	+26.615%
2025-08-07	12.7800	13.1200	12.7300	12.7300	-1.088%	5,262	+27.808%
2025-08-06	12.8700	12.8700	12.8700	12.8700	-1.905%	50	+26.418%
2025-08-04	13.1200	13.1200	12.9400	13.1200	+1.235%	1,290	+24.009%
2025-08-01	13.1400	13.3500	12.9600	12.9600	-1.669%	3,850	+25.540%
2025-07-31	13.2920	13.2920	13.1001	13.1800	-0.152%	826	+23.445%
2025-07-30	13.4000	13.4000	13.2000	13.2000	+2.804%	778	+23.258%
2025-07-29	13.1000	13.4200	12.8300	12.8400	-2.134%	3,273	+26.713%
2025-07-25	13.2000	13.4000	12.9500	13.1200	+1.079%	4,613	+24.009%
2025-07-24	13.1100	13.1100	12.9800	12.9800	-1.029%	2,836	+25.347%
2025-07-23	12.8700	13.2500	12.8700	13.1150	+2.461%	4,633	+24.056%
2025-07-22	12.9050	12.9100	12.8000	12.8000	-3.323%	1,832	+27.109%
2025-07-21	13.2499	13.2499	13.2400	13.2400	+0.227%	1,239	+22.885%
2025-07-18	12.9000	13.2100	12.8000	13.2100	+4.758%	1,267	+23.164%
2025-07-17	12.9400	12.9400	12.6100	12.6100	-1.098%	2,606	+29.025%
2025-07-16	12.8200	12.8200	12.7500	12.7500	+0.236%	2,811	+27.608%
2025-07-15	12.8000	12.8000	12.7200	12.7200	-0.157%	1,398	+27.909%
2025-07-11	12.5650	12.7400	12.5650	12.7400	-1.992%	523	+27.708%
2025-07-10	13.0100	13.0100	12.5600	12.9990	-0.008%	2,874	+25.163%
2025-07-09	13.0000	13.2300	12.9400	13.0000	+1.167%	1,400	+25.154%
2025-07-08	12.9900	12.9900	12.8500	12.8500	+1.581%	2,805	+26.615%
2025-07-07	12.5600	12.9600	12.5600	12.6500	+0.717%	1,895	+28.617%
2025-07-03	12.9500	12.9500	12.5600	12.5600	-3.310%	782	+29.538%
2025-07-02	12.9900	12.9900	12.9900	12.9900	+1.882%	479	+25.250%
2025-07-01	12.9900	12.9900	12.7500	12.7500	-1.163%	2,726	+27.608%
2025-06-30	12.9500	12.9500	12.5300	12.9000	-0.693%	3,527	+26.124%
2025-06-27	12.7300	12.9900	12.5500	12.9900	0.000%	6,819	+25.250%
2025-06-26	12.6500	13.1000	12.6250	12.9900	+2.932%	4,152	+25.250%
2025-06-25	13.0000	13.0000	12.5500	12.6200	-4.539%	591	+28.922%
2025-06-24	13.1744	13.2500	13.0000	13.2200	+0.380%	2,019	+23.071%
2025-06-23	13.1700	13.1700	13.1700	13.1700	+3.375%	1,360	+23.538%
2025-06-20	12.8500	12.8500	12.7000	12.7400	-3.776%	1,671	+27.708%
2025-06-18	12.6100	13.2400	12.5700	13.2400	+2.875%	3,240	+22.885%
2025-06-17	12.8700	12.8700	12.8700	12.8700	+2.550%	1,348	+26.418%
2025-06-16	12.4600	12.5900	12.4600	12.5500	+0.240%	4,771	+29.641%
2025-06-12	12.5200	12.5200	12.5200	12.5200	-0.666%	786	+29.952%
2025-06-10	12.6040	12.6040	12.6040	12.6040	+0.671%	960	+29.086%
2025-06-09	12.7500	12.7500	12.5200	12.5200	-0.989%	3,510	+29.952%
2025-06-05	12.6400	12.6450	12.6400	12.6450	+0.998%	924	+28.667%
2025-06-04	12.7244	12.7244	12.5200	12.5201	-0.318%	4,020	+29.951%
2025-06-03	12.8700	12.8700	12.5600	12.5600	+0.267%	1,043	+29.538%
2025-06-02	12.5000	12.6987	12.5000	12.5266	-0.266%	792	+29.884%
2025-05-30	12.8750	12.8750	12.5600	12.5600	-2.484%	1,192	+29.538%
2025-05-29	12.8800	12.8800	12.8800	12.8800	0.000%	710	+26.320%
2025-05-28	12.5661	12.8800	12.5174	12.8800	+0.940%	4,844	+26.320%
2025-05-27	12.5000	12.9705	12.5000	12.7600	-2.446%	12,620	+27.508%
2025-05-22	12.9250	13.0800	12.9250	13.0800	+0.615%	755	+24.388%
2025-05-20	13.0200	13.0200	13.0000	13.0000	-0.230%	516	+25.154%
2025-05-16	12.9100	13.2500	12.9100	13.0300	-1.138%	6,045	+24.866%
2025-05-15	12.9700	13.2000	12.6560	13.1800	+4.603%	4,098	+23.445%
2025-05-14	12.6000	12.6000	12.6000	12.6000	-3.077%	799	+29.127%
2025-05-13	12.9800	13.0000	12.9800	13.0000	+3.586%	2,502	+25.154%
2025-05-12	12.7900	12.8500	12.5343	12.5500	+0.320%	4,112	+29.641%
2025-05-09	12.5100	12.5100	12.5100	12.5100	-0.046%	432	+30.056%
2025-05-08	12.5157	12.5157	12.5157	12.5157	+0.126%	508	+29.997%
2025-05-07	12.6800	12.6800	12.5000	12.5000	-1.186%	1,500	+30.160%
2025-05-06	12.6500	12.6500	12.6500	12.6500	-0.628%	763	+28.617%
2025-05-02	12.5000	12.8000	12.5000	12.7300	+1.112%	4,496	+27.808%
2025-05-01	12.5700	12.5900	12.5550	12.5900	+0.720%	1,345	+29.230%
2025-04-30	12.5000	12.6700	12.5000	12.5000	-0.080%	2,584	+30.160%
2025-04-29	12.5100	12.5100	12.5100	12.5100	0.000%	596	+30.056%
2025-04-28	12.6232	12.6232	12.5100	12.5100	-1.959%	814	+30.056%
2025-04-25	12.7700	12.7900	12.7600	12.7600	+0.790%	1,464	+27.508%
2025-04-24	12.5196	12.6600	12.5196	12.6600	+0.957%	1,450	+28.515%
2025-04-23	12.5000	12.8500	12.5000	12.5400	0.000%	4,147	+29.745%
2025-04-22	12.6750	12.8480	12.5100	12.5400	-0.080%	982	+29.745%
2025-04-21	12.6400	12.6400	12.5500	12.5500	-1.953%	501	+29.641%
2025-04-16	12.7000	13.5000	12.7000	12.8000	+0.629%	83,545	+27.109%
2025-04-15	12.7000	13.5000	12.7000	12.7200	-2.154%	2,006	+27.909%
2025-04-14	13.2000	13.2000	12.7000	13.0000	+1.562%	27,535	+25.154%
2025-04-11	13.0500	13.3800	12.7000	12.8000	-0.698%	73,874	+27.109%
2025-04-10	13.2000	13.2400	12.6000	12.8900	-0.271%	40,126	+26.222%
2025-04-09	12.5000	13.2700	12.3000	12.9250	-3.184%	5,010	+25.880%
2025-04-07	13.3500	13.3500	13.3500	13.3500	-0.284%	1,421	+21.873%
2025-04-04	13.3500	13.3880	13.3500	13.3880	-0.461%	18,719	+21.527%
2025-04-03	13.4500	13.4500	13.4500	13.4500	0.000%	411	+20.967%
2025-04-02	13.3500	13.5000	13.3500	13.4500	-0.370%	1,593	+20.967%
2025-04-01	13.5000	13.5000	13.3500	13.5000	+1.048%	1,544	+20.519%
2025-03-31	13.3500	13.5000	13.3500	13.3600	+0.075%	4,778	+21.781%
2025-03-28	13.4900	13.4900	13.3500	13.3500	-1.069%	6,649	+21.873%
2025-03-27	13.3500	13.4942	13.3500	13.4942	+0.142%	589	+20.570%
2025-03-26	13.3600	13.4750	13.3500	13.4750	+0.936%	1,979	+20.742%
2025-03-25	13.3815	13.4300	13.3500	13.3500	-0.928%	699	+21.873%
2025-03-24	13.4000	13.5000	13.4000	13.4750	-0.185%	569	+20.742%
2025-03-21	13.4900	13.5000	13.4300	13.5000	+0.595%	5,432	+20.519%
2025-03-20	13.4066	13.5650	13.4066	13.4202	-1.322%	1,575	+21.235%
2025-03-19	13.5800	13.6000	13.5800	13.6000	+1.873%	384	+19.632%
2025-03-18	13.4500	13.4500	13.3250	13.3500	-0.373%	42,718	+21.873%
2025-03-17	13.4801	13.5000	13.4000	13.4000	-0.741%	2,518	+21.418%
2025-03-14	13.5782	13.6900	13.3320	13.5000	-2.527%	1,442	+20.519%
2025-03-13	13.6400	13.8500	13.3100	13.8500	+2.974%	23,545	+17.473%
2025-03-12	13.4950	13.5200	13.3500	13.4500	+0.749%	12,306	+20.967%
2025-03-11	13.5000	13.5000	13.3500	13.3500	0.000%	1,064	+21.873%
2025-03-10	13.4750	13.5200	13.3500	13.3500	-1.111%	7,115	+21.873%

.dark-mode .f5zhq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5zhq9{ color: #333333; background-color: white; border: 2px solid #333333; }FUSBFirst US Bancshares, Inc. Common Stockstock NASDAQ

FUSB
First US Bancshares, Inc. Common Stock
stock NASDAQ