5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
+12.38%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+17.00%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.05 | $16.19 (0.87%) | $16.19 | $16.05 | 13 | $92.62 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 | $91.28 M |
| 04/24/2026 | $15.85 | $15.51 (-2.15%) | $15.85 | $15.50 | 13.10 K | $90.23 M |
| 04/23/2026 | $15.93 | $15.91 (-0.13%) | $15.93 | $15.91 | 600 | $92.56 M |
| 04/22/2026 | $15.97 | $16.18 (1.31%) | $16.18 | $15.97 | 405 | $94.13 M |
| 04/21/2026 | $15.79 | $15.85 (0.38%) | $15.85 | $15.79 | 1.31 K | $92.21 M |
| 04/20/2026 | $16.00 | $15.72 (-1.75%) | $16.08 | $15.72 | 4.40 K | $91.45 M |
| 04/17/2026 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 528 | $93.08 M |
| 04/16/2026 | $15.73 | $16.00 (1.72%) | $16.00 | $15.73 | 536 | $93.08 M |
| 04/15/2026 | $15.72 | $16.04 (2.04%) | $16.04 | $15.70 | 4.43 K | $93.31 M |
| 04/14/2026 | $15.63 | $15.87 (1.54%) | $15.87 | $15.63 | 3.90 K | $92.32 M |
| 04/13/2026 | $15.59 | $15.60 (0.06%) | $15.65 | $15.59 | 649 | $90.75 M |
| 04/10/2026 | $15.64 | $15.65 (0.06%) | $15.65 | $15.59 | 17.34 K | $91.04 M |
| 04/09/2026 | $15.52 | $15.65 (0.84%) | $15.65 | $15.52 | 12.30 K | $91.04 M |
| 04/08/2026 | $15.49 | $15.50 (0.06%) | $15.52 | $15.46 | 4.20 K | $90.17 M |
| 04/07/2026 | $15.52 | $15.48 (-0.26%) | $15.52 | $15.44 | 3.90 K | $90.05 M |
| 04/06/2026 | $15.48 | $15.52 (0.26%) | $15.54 | $15.42 | 3.60 K | $90.29 M |
| 04/02/2026 | $15.31 | $15.40 (0.59%) | $15.54 | $15.31 | 22.20 K | $89.59 M |
| 04/01/2026 | $15.32 | $15.49 (1.11%) | $15.50 | $15.32 | 13.32 K | $90.11 M |
| 03/31/2026 | $15.39 | $15.30 (-0.58%) | $15.39 | $15.30 | 1.40 K | $89.01 M |
| 03/30/2026 | $15.27 | $15.39 (0.79%) | $15.40 | $15.27 | 12.34 K | $89.53 M |
| 03/27/2026 | $15.46 | $15.40 (-0.39%) | $15.46 | $15.35 | 11.10 K | $89.59 M |
| 03/26/2026 | $15.11 | $15.45 (2.25%) | $15.45 | $15.10 | 6.04 K | $89.88 M |
| 03/25/2026 | $15.28 | $15.25 (-0.2%) | $15.28 | $15.20 | 1.03 K | $88.72 M |
| 03/24/2026 | $15.26 | $15.08 (-1.18%) | $15.28 | $15.08 | 1.70 K | $87.73 M |
| 03/23/2026 | $15.00 | $15.28 (1.87%) | $15.30 | $15.00 | 3.40 K | $88.89 M |
| 03/20/2026 | $15.48 | $14.71 (-4.97%) | $15.48 | $14.71 | 32.11 K | $85.57 M |
| 03/19/2026 | $15.10 | $15.25 (0.99%) | $15.36 | $15.10 | 8.60 K | $88.72 M |
| 03/18/2026 | $15.00 | $15.00 (0%) | $15.49 | $15.00 | 1.82 K | $87.26 M |
| 03/17/2026 | $14.80 | $15.10 (2.03%) | $15.20 | $14.80 | 11.80 K | $87.84 M |
| 03/16/2026 | $14.87 | $14.81 (-0.4%) | $14.87 | $14.80 | 1.71 K | $86.16 M |
| 03/13/2026 | $14.85 | $14.97 (0.81%) | $14.97 | $14.85 | 8.80 K | $87.09 M |
| 03/12/2026 | $14.83 | $15.00 (1.15%) | $15.00 | $14.75 | 6.73 K | $87.26 M |
| 03/11/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 500 | $87.26 M |
| 03/10/2026 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 513 | $86.68 M |
| 03/09/2026 | $14.80 | $14.80 (0%) | $14.85 | $14.80 | 1.30 K | $86.10 M |
| 03/06/2026 | $14.80 | $15.03 (1.55%) | $15.10 | $14.80 | 8.91 K | $87.44 M |
| 03/05/2026 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 300 | $86.10 M |
| 03/04/2026 | $15.04 | $14.86 (-1.2%) | $15.04 | $14.80 | 6.03 K | $86.45 M |
| 03/03/2026 | $14.75 | $14.80 (0.34%) | $15.45 | $14.70 | 3.43 K | $86.10 M |
| 03/02/2026 | $15.14 | $14.85 (-1.92%) | $15.20 | $14.85 | 7.80 K | $86.39 M |
| 02/27/2026 | $15.15 | $15.28 (0.86%) | $15.49 | $15.15 | 11.60 K | $88.89 M |
| 02/26/2026 | $15.11 | $15.42 (2.05%) | $15.42 | $15.11 | 5.30 K | $89.71 M |
| 02/25/2026 | $15.03 | $15.26 (1.53%) | $15.26 | $15.03 | 2.41 K | $88.77 M |
| 02/24/2026 | $15.18 | $15.18 (0%) | $15.18 | $15.18 | 500 | $88.31 M |
| 02/23/2026 | $15.13 | $15.00 (-0.86%) | $15.13 | $15.00 | 4.00 K | $87.26 M |
| 02/20/2026 | $15.24 | $15.25 (0.07%) | $15.35 | $15.24 | 18.60 K | $88.72 M |
| 02/19/2026 | $15.20 | $15.35 (0.99%) | $15.35 | $15.14 | 3.50 K | $89.30 M |
| 02/18/2026 | $14.90 | $15.29 (2.62%) | $15.29 | $14.90 | 5.60 K | $88.95 M |
| 02/17/2026 | $15.16 | $15.00 (-1.06%) | $15.16 | $14.95 | 11.94 K | $87.26 M |
| 02/13/2026 | $15.30 | $15.37 (0.46%) | $15.50 | $13.78 | 45.30 K | $89.41 M |
| 02/12/2026 | $15.70 | $15.65 (-0.32%) | $15.74 | $15.50 | 6.65 K | $91.04 M |
| 02/11/2026 | $15.65 | $15.70 (0.32%) | $15.71 | $15.50 | 4.20 K | $91.33 M |
| 02/10/2026 | $15.78 | $15.52 (-1.65%) | $15.78 | $15.52 | 2.00 K | $90.29 M |
| 02/09/2026 | $15.55 | $15.64 (0.58%) | $15.64 | $15.55 | 2.00 K | $90.99 M |
| 02/06/2026 | $15.52 | $15.59 (0.45%) | $15.93 | $15.52 | 5.30 K | $90.69 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.
