5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-8.87%
3 MONTH PERFORMANCE
-10.30%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+8.11%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.42 | $16.39 (-0.18%) | $16.51 | $15.47 | 6.56 K | $93.88 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 |
| 08/04/2026 | $16.68 | $16.16 (-3.12%) | $16.68 | $16.16 | 7.30 K | $92.45 M |
| 08/03/2026 | $16.67 | $16.76 (0.54%) | $16.76 | $16.65 | 1.60 K | $95.88 M |
| 07/31/2026 | $16.53 | $16.50 (-0.18%) | $16.70 | $16.46 | 1.00 K | $94.40 M |
| 07/30/2026 | $16.48 | $16.83 (2.12%) | $16.83 | $16.48 | 3.30 K | $96.28 M |
| 07/29/2026 | $16.50 | $16.50 (0%) | $16.60 | $16.45 | 2.80 K | $94.40 M |
| 07/28/2026 | $16.51 | $16.50 (-0.06%) | $16.68 | $15.80 | 11.50 K | $94.40 M |
| 07/27/2026 | $16.49 | $16.73 (1.46%) | $16.75 | $16.45 | 4.30 K | $95.71 M |
| 07/24/2026 | $16.50 | $16.45 (-0.3%) | $16.99 | $15.76 | 31.30 K | $94.11 M |
| 07/23/2026 | $16.40 | $16.41 (0.06%) | $16.41 | $16.39 | 5.23 K | $93.88 M |
| 07/22/2026 | $16.45 | $16.45 (0%) | $16.52 | $16.45 | 10.40 K | $94.11 M |
| 07/21/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.49 | 2.40 K | $94.40 M |
| 07/20/2026 | $16.60 | $16.50 (-0.6%) | $16.75 | $16.40 | 7.41 K | $94.40 M |
| 07/17/2026 | $16.54 | $16.50 (-0.24%) | $16.74 | $16.50 | 2.10 K | $94.40 M |
| 07/16/2026 | $16.57 | $16.55 (-0.12%) | $16.57 | $16.55 | 1.00 K | $94.68 M |
| 07/15/2026 | $16.70 | $16.51 (-1.14%) | $16.70 | $16.51 | 1.01 K | $94.45 M |
| 07/14/2026 | $16.74 | $16.51 (-1.37%) | $16.74 | $16.51 | 700 | $94.45 M |
| 07/13/2026 | $16.94 | $16.56 (-2.24%) | $16.98 | $16.51 | 912 | $94.74 M |
| 07/10/2026 | $16.57 | $16.51 (-0.36%) | $16.62 | $16.51 | 835 | $94.45 M |
| 07/09/2026 | $16.54 | $16.97 (2.6%) | $16.97 | $16.52 | 1.20 K | $97.09 M |
| 07/08/2026 | $16.99 | $16.95 (-0.24%) | $16.99 | $16.75 | 3.10 K | $96.97 M |
| 07/07/2026 | $16.51 | $16.51 (0%) | $16.51 | $16.51 | 800 | $94.45 M |
| 07/06/2026 | $16.60 | $16.53 (-0.42%) | $16.60 | $16.50 | 1.60 K | $94.57 M |
| 07/02/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 25 | $94.40 M |
| 07/01/2026 | $16.51 | $16.50 (-0.06%) | $16.99 | $16.50 | 3.71 K | $94.40 M |
| 06/30/2026 | $16.75 | $16.55 (-1.19%) | $16.95 | $16.55 | 1.73 K | $94.68 M |
| 06/29/2026 | $16.70 | $16.98 (1.68%) | $16.98 | $16.70 | 3.72 K | $97.14 M |
| 06/26/2026 | $16.42 | $16.75 (2.01%) | $16.75 | $16.42 | 5.75 K | $95.83 M |
| 06/25/2026 | $16.37 | $16.35 (-0.12%) | $16.40 | $16.30 | 3.40 K | $93.54 M |
| 06/24/2026 | $16.30 | $16.32 (0.12%) | $16.49 | $16.27 | 5.20 K | $93.37 M |
| 06/23/2026 | $16.46 | $16.49 (0.18%) | $16.49 | $16.25 | 3.10 K | $94.34 M |
| 06/22/2026 | $16.25 | $16.20 (-0.31%) | $16.25 | $16.20 | 900 | $92.68 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.
