5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-6.92%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+9.14%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.65 | $16.45 (-1.2%) | $16.65 | $16.40 | 4.35 K | |
| 11/04/2026 | $16.45 | $16.67 (1.34%) | $16.70 | $16.45 | 1.30 K | $90.75 M |
| 11/03/2026 | $16.55 | $16.49 (-0.36%) | $16.55 | $16.45 | 3.00 K | $89.77 M |
| 11/02/2026 | $16.50 | $16.45 (-0.3%) | $16.55 | $16.40 | 5.90 K | $89.55 M |
| 10/30/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 2.00 K | $89.83 M |
| 10/29/2026 | $16.50 | $16.61 (0.67%) | $16.61 | $16.50 | 900 | $90.42 M |
| 10/28/2026 | $16.50 | $16.50 (0%) | $16.60 | $16.50 | 1.50 K | $89.83 M |
| 10/27/2026 | $16.50 | $16.50 (0%) | $16.59 | $16.50 | 2.42 K | $89.83 M |
| 10/26/2026 | $16.65 | $16.60 (-0.3%) | $16.65 | $16.51 | 1.40 K | $90.37 M |
| 10/23/2026 | $16.41 | $16.70 (1.77%) | $16.70 | $16.40 | 4.60 K | $95.54 M |
| 10/22/2026 | $16.40 | $16.69 (1.77%) | $16.74 | $16.40 | 7.80 K | $95.48 M |
| 10/21/2026 | $16.50 | $16.35 (-0.91%) | $16.65 | $16.35 | 3.00 K | $93.54 M |
| 10/20/2026 | $16.45 | $16.40 (-0.3%) | $16.50 | $16.37 | 5.82 K | $93.82 M |
| 10/19/2026 | $16.40 | $16.35 (-0.3%) | $16.40 | $16.35 | 1.70 K | $93.54 M |
| 10/16/2026 | $16.43 | $16.48 (0.3%) | $16.51 | $16.43 | 14.20 K | $94.28 M |
| 10/15/2026 | $16.39 | $16.45 (0.37%) | $16.45 | $16.39 | 2.10 K | $94.11 M |
| 10/14/2026 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 935 | $93.82 M |
| 10/13/2026 | $16.74 | $16.51 (-1.37%) | $16.74 | $16.40 | 2.41 K | $94.45 M |
| 10/12/2026 | $16.45 | $16.43 (-0.12%) | $16.45 | $16.35 | 9.65 K | $94.00 M |
| 10/09/2026 | $16.45 | $16.40 (-0.3%) | $16.45 | $16.40 | 27.83 K | $93.82 M |
| 10/08/2026 | $16.25 | $16.52 (1.66%) | $16.52 | $16.25 | 2.50 K | $94.51 M |
| 10/07/2026 | $16.35 | $16.30 (-0.31%) | $16.35 | $16.25 | 20.10 K | $93.25 M |
| 10/06/2026 | $16.25 | $16.30 (0.31%) | $16.30 | $16.15 | 2.20 K | $93.25 M |
| 10/05/2026 | $16.55 | $15.75 (-4.83%) | $16.55 | $15.75 | 5.20 K | $90.11 M |
| 10/02/2026 | $16.65 | $16.50 (-0.9%) | $16.65 | $16.45 | 3.06 K | $94.40 M |
| 10/01/2026 | $16.75 | $16.49 (-1.55%) | $16.75 | $16.45 | 2.94 K | $94.34 M |
| 09/30/2026 | $16.45 | $16.49 (0.24%) | $16.60 | $16.45 | 3.64 K | $94.34 M |
| 09/29/2026 | $16.60 | $16.55 (-0.3%) | $16.60 | $16.45 | 3.70 K | $94.68 M |
| 09/28/2026 | $16.58 | $16.45 (-0.78%) | $16.60 | $16.40 | 8.82 K | $94.11 M |
| 09/25/2026 | $16.42 | $16.44 (0.12%) | $16.58 | $16.40 | 48.00 K | $94.05 M |
| 09/24/2026 | $16.48 | $16.45 (-0.18%) | $16.60 | $16.40 | 14.04 K | $94.11 M |
| 09/23/2026 | $16.47 | $16.46 (-0.06%) | $16.60 | $16.46 | 2.50 K | $94.17 M |
| 09/22/2026 | $16.40 | $16.51 (0.67%) | $16.51 | $16.25 | 3.30 K | $94.45 M |
| 09/21/2026 | $16.42 | $16.27 (-0.91%) | $16.51 | $15.47 | 7.50 K | $93.08 M |
| 09/18/2026 | $16.46 | $16.45 (-0.06%) | $16.49 | $16.45 | 12.71 K | $94.11 M |
| 09/17/2026 | $16.47 | $16.45 (-0.12%) | $16.49 | $16.42 | 5.35 K | $94.11 M |
| 09/16/2026 | $16.50 | $16.45 (-0.3%) | $16.61 | $16.45 | 3.02 K | $94.11 M |
| 09/15/2026 | $16.47 | $16.49 (0.12%) | $16.51 | $16.47 | 806 | $94.34 M |
| 09/14/2026 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 1.10 K | $95.66 M |
| 09/11/2026 | $16.51 | $16.99 (2.91%) | $16.99 | $16.48 | 7.64 K | $97.20 M |
| 09/10/2026 | $16.70 | $16.46 (-1.44%) | $16.70 | $16.46 | 5.80 K | $94.17 M |
| 09/09/2026 | $16.50 | $16.70 (1.21%) | $16.70 | $16.48 | 2.90 K | $95.54 M |
| 09/08/2026 | $16.48 | $16.47 (-0.06%) | $16.58 | $16.47 | 2.10 K | $94.22 M |
| 09/04/2026 | $16.49 | $16.48 (-0.06%) | $16.77 | $16.40 | 24.50 K | $94.28 M |
| 09/03/2026 | $16.40 | $16.55 (0.91%) | $16.73 | $16.40 | 3.85 K | $94.68 M |
| 09/02/2026 | $16.59 | $16.45 (-0.84%) | $16.61 | $16.40 | 2.70 K | $94.11 M |
| 09/01/2026 | $16.40 | $16.40 (0%) | $16.51 | $16.36 | 9.91 K | $93.82 M |
| 08/31/2026 | $16.55 | $16.40 (-0.91%) | $16.56 | $16.35 | 5.70 K | $93.82 M |
| 08/28/2026 | $16.49 | $16.38 (-0.67%) | $16.49 | $16.35 | 3.95 K | $93.71 M |
| 08/27/2026 | $16.38 | $16.35 (-0.18%) | $16.45 | $16.35 | 4.41 K | $93.54 M |
| 08/26/2026 | $16.39 | $16.49 (0.61%) | $16.49 | $16.35 | 1.74 K | $94.34 M |
| 08/25/2026 | $16.60 | $16.51 (-0.54%) | $16.60 | $16.39 | 1.13 K | $94.45 M |
| 08/24/2026 | $16.44 | $16.60 (0.97%) | $16.60 | $16.08 | 342.52 K | $94.97 M |
| 08/21/2026 | $16.41 | $16.24 (-1.04%) | $16.44 | $16.11 | 8.42 K | $92.91 M |
| 08/20/2026 | $16.45 | $16.45 (0%) | $16.54 | $16.30 | 306.70 K | $94.11 M |
| 08/19/2026 | $16.74 | $16.42 (-1.91%) | $16.74 | $16.40 | 2.83 K | $93.94 M |
| 08/18/2026 | $16.49 | $16.72 (1.39%) | $16.72 | $16.45 | 3.14 K | $95.66 M |
| 08/17/2026 | $16.45 | $16.49 (0.24%) | $16.49 | $16.40 | 3.40 K | $94.34 M |
| 08/14/2026 | $16.46 | $16.46 (0%) | $16.50 | $16.43 | 28.15 K | $94.17 M |
| 08/13/2026 | $16.77 | $16.48 (-1.73%) | $16.77 | $16.48 | 1.42 K | $94.28 M |
| 08/12/2026 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 1.95 K | $94.11 M |
| 08/11/2026 | $16.60 | $16.45 (-0.9%) | $16.61 | $16.45 | 2.63 K | $94.11 M |
| 08/10/2026 | $16.44 | $16.60 (0.97%) | $16.74 | $16.44 | 2.34 K | $94.97 M |
| 08/07/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.48 | 2.11 K | $94.40 M |
| 08/06/2026 | $16.45 | $16.70 (1.52%) | $16.70 | $16.45 | 2.60 K | $95.54 M |
| 08/05/2026 | $16.35 | $16.68 (2.02%) | $16.68 | $16.30 | 3.28 K | $95.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
