5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
+9.87%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+12.38%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.25 | $16.20 (-0.31%) | $16.25 | $16.20 | 900 | $92.69 M |
| 06/18/2026 | $16.21 | $16.50 (1.79%) | $16.50 | $16.21 | 4.34 K | $94.40 M |
| 06/17/2026 | $16.25 | $16.43 (1.11%) | $16.43 | $16.15 | 1.11 K | $94.00 M |
| 06/16/2026 | $16.30 | $16.25 (-0.31%) | $16.30 | $16.20 | 1.80 K | $92.97 M |
| 06/15/2026 | $16.17 | $16.18 (0.06%) | $16.30 | $16.15 | 2.71 K | $92.57 M |
| 06/12/2026 | $16.23 | $16.17 (-0.37%) | $16.23 | $16.17 | 2.40 K | $92.51 M |
| 06/11/2026 | $16.29 | $16.30 (0.06%) | $16.49 | $16.27 | 3.60 K | $93.25 M |
| 06/10/2026 | $16.30 | $16.30 (0%) | $16.40 | $16.19 | 2.51 K | $93.25 M |
| 06/09/2026 | $15.95 | $16.45 (3.13%) | $16.45 | $15.95 | 3.80 K | $94.11 M |
| 06/08/2026 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 715 | $90.96 M |
| 06/05/2026 | $15.91 | $16.16 (1.57%) | $16.16 | $15.91 | 748 | $92.45 M |
| 06/04/2026 | $16.19 | $16.19 (0%) | $16.19 | $16.19 | 3 | $92.62 M |
| 06/03/2026 | $16.19 | $16.19 (0%) | $16.19 | $16.19 | 600 | $92.62 M |
| 06/02/2026 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 319 | $91.54 M |
| 06/01/2026 | $16.00 | $16.18 (1.12%) | $16.19 | $15.99 | 6.84 K | $92.57 M |
| 05/29/2026 | $15.89 | $16.00 (0.69%) | $16.00 | $15.85 | 56.33 K | $91.54 M |
| 05/28/2026 | $16.00 | $15.75 (-1.56%) | $16.00 | $15.75 | 11.92 K | $90.11 M |
| 05/27/2026 | $16.00 | $16.00 (0%) | $16.00 | $15.95 | 700 | $91.54 M |
| 05/26/2026 | $15.95 | $16.00 (0.31%) | $16.00 | $15.89 | 1.30 K | $91.54 M |
| 05/22/2026 | $15.90 | $15.90 (0%) | $16.05 | $15.89 | 10.70 K | $90.96 M |
| 05/21/2026 | $15.99 | $15.99 (0%) | $15.99 | $15.86 | 1.05 K | $91.48 M |
| 05/20/2026 | $15.95 | $15.85 (-0.63%) | $15.95 | $15.85 | 540 | $90.68 M |
| 05/19/2026 | $16.10 | $16.10 (0%) | $16.10 | $16.10 | 314 | $92.11 M |
| 05/18/2026 | $16.09 | $15.95 (-0.87%) | $16.09 | $15.95 | 1.50 K | $91.25 M |
| 05/15/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.95 | 3.50 K | $91.54 M |
| 05/14/2026 | $15.90 | $16.15 (1.57%) | $16.19 | $15.80 | 5.70 K | $92.39 M |
| 05/13/2026 | $15.90 | $15.90 (0%) | $16.00 | $15.80 | 2.53 K | $90.96 M |
| 05/12/2026 | $15.85 | $16.00 (0.95%) | $16.20 | $15.75 | 1.95 K | $91.54 M |
| 05/11/2026 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 600 | $90.85 M |
| 05/08/2026 | $16.19 | $15.95 (-1.48%) | $16.19 | $15.95 | 18.02 K | $91.25 M |
| 05/07/2026 | $16.00 | $16.19 (1.19%) | $16.19 | $15.98 | 4.80 K | $92.62 M |
| 05/06/2026 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 1.00 K | $91.25 M |
| 05/05/2026 | $15.92 | $15.90 (-0.13%) | $15.92 | $15.90 | 2.52 K | $90.96 M |
| 05/04/2026 | $16.00 | $16.00 (0%) | $16.08 | $15.95 | 3.84 K | $91.54 M |
| 05/01/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $94.40 M |
| 04/30/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 800 | $94.40 M |
| 04/29/2026 | $16.25 | $16.29 (0.25%) | $16.29 | $16.24 | 3.01 K | $93.20 M |
| 04/28/2026 | $15.98 | $15.99 (0.06%) | $15.99 | $15.75 | 830 | $91.48 M |
| 04/27/2026 | $16.20 | $15.69 (-3.15%) | $16.25 | $15.34 | 21.50 K | $89.76 M |
| 04/24/2026 | $15.85 | $15.51 (-2.15%) | $15.85 | $15.50 | 13.10 K | $88.73 M |
| 04/23/2026 | $15.93 | $15.91 (-0.13%) | $15.93 | $15.91 | 600 | $91.02 M |
| 04/22/2026 | $15.97 | $16.18 (1.31%) | $16.18 | $15.97 | 405 | $92.57 M |
| 04/21/2026 | $15.79 | $15.85 (0.38%) | $15.85 | $15.79 | 1.31 K | $90.68 M |
| 04/20/2026 | $16.00 | $15.72 (-1.75%) | $16.08 | $15.72 | 4.40 K | $89.93 M |
| 04/17/2026 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 528 | $91.54 M |
| 04/16/2026 | $15.73 | $16.00 (1.72%) | $16.00 | $15.73 | 536 | $91.54 M |
| 04/15/2026 | $15.72 | $16.04 (2.04%) | $16.04 | $15.70 | 4.43 K | $91.76 M |
| 04/14/2026 | $15.63 | $15.87 (1.54%) | $15.87 | $15.63 | 3.90 K | $90.79 M |
| 04/13/2026 | $15.59 | $15.60 (0.06%) | $15.65 | $15.59 | 649 | $89.25 M |
| 04/10/2026 | $15.64 | $15.65 (0.06%) | $15.65 | $15.59 | 17.34 K | $89.53 M |
| 04/09/2026 | $15.52 | $15.65 (0.84%) | $15.65 | $15.52 | 12.30 K | $89.53 M |
| 04/08/2026 | $15.49 | $15.50 (0.06%) | $15.52 | $15.46 | 4.20 K | $88.68 M |
| 04/07/2026 | $15.52 | $15.48 (-0.26%) | $15.52 | $15.44 | 3.90 K | $88.56 M |
| 04/06/2026 | $15.48 | $15.52 (0.26%) | $15.54 | $15.42 | 3.60 K | $88.79 M |
| 04/02/2026 | $15.31 | $15.40 (0.59%) | $15.54 | $15.31 | 22.20 K | $88.10 M |
| 04/01/2026 | $15.32 | $15.49 (1.11%) | $15.50 | $15.32 | 13.32 K | $88.62 M |
| 03/31/2026 | $15.39 | $15.30 (-0.58%) | $15.39 | $15.30 | 1.40 K | $87.53 M |
| 03/30/2026 | $15.27 | $15.39 (0.79%) | $15.40 | $15.27 | 12.34 K | $88.05 M |
| 03/27/2026 | $15.46 | $15.40 (-0.39%) | $15.46 | $15.35 | 11.10 K | $88.10 M |
| 03/26/2026 | $15.11 | $15.45 (2.25%) | $15.45 | $15.10 | 6.04 K | $88.39 M |
| 03/25/2026 | $15.28 | $15.25 (-0.2%) | $15.28 | $15.20 | 1.03 K | $87.25 M |
| 03/24/2026 | $15.26 | $15.08 (-1.18%) | $15.28 | $15.08 | 1.70 K | $86.27 M |
| 03/23/2026 | $15.00 | $15.28 (1.87%) | $15.30 | $15.00 | 3.40 K | $87.42 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.
