5 DAY PERFORMANCE
-10.30%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
-5.07%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+16.26%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.50 | $16.71 (1.27%) | $16.71 | $16.46 | 608 | |
| 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 |
| 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 |
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.
