5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
+38.50%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
+18.44%
First US Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $15.09 | $15.50 (2.72%) | $15.50 | $15.09 | 2.32 K | $90.17 M |
| 02/04/2026 | $15.50 | $15.49 (-0.06%) | $15.50 | $15.02 | 2.80 K | $90.11 M |
| 02/03/2026 | $15.93 | $15.93 (0%) | $15.93 | $15.93 | 600 | $92.67 M |
| 02/02/2026 | $14.83 | $15.94 (7.48%) | $15.99 | $14.83 | 14.71 K | $92.73 M |
| 01/30/2026 | $14.75 | $14.65 (-0.68%) | $14.87 | $14.65 | 11.92 K | $85.23 M |
| 01/29/2026 | $14.33 | $14.80 (3.28%) | $14.80 | $14.33 | 11.23 K | $86.10 M |
| 01/28/2026 | $14.49 | $14.49 (0%) | $14.49 | $14.49 | 508 | $84.29 M |
| 01/27/2026 | $14.21 | $14.49 (1.97%) | $14.49 | $14.20 | 1.50 K | $84.29 M |
| 01/26/2026 | $14.18 | $14.41 (1.62%) | $14.41 | $14.05 | 8.70 K | $83.83 M |
| 01/23/2026 | $14.62 | $14.50 (-0.82%) | $14.69 | $14.50 | 27.30 K | $84.35 M |
| 01/22/2026 | $14.36 | $14.96 (4.18%) | $14.96 | $14.17 | 4.45 K | $87.03 M |
| 01/21/2026 | $14.23 | $14.32 (0.63%) | $14.73 | $14.00 | 9.40 K | $83.31 M |
| 01/20/2026 | $14.75 | $14.28 (-3.19%) | $14.75 | $13.89 | 3.00 K | $83.07 M |
| 01/16/2026 | $14.06 | $14.00 (-0.43%) | $14.06 | $14.00 | 2.54 K | $81.44 M |
| 01/15/2026 | $13.81 | $13.90 (0.65%) | $14.04 | $13.80 | 6.30 K | $80.86 M |
| 01/14/2026 | $14.11 | $13.96 (-1.06%) | $14.23 | $13.75 | 1.30 K | $81.21 M |
| 01/13/2026 | $13.95 | $14.00 (0.36%) | $14.11 | $13.90 | 64.00 K | $81.44 M |
| 01/12/2026 | $13.85 | $13.85 (0%) | $13.85 | $13.85 | 400 | $80.57 M |
| 01/09/2026 | $13.73 | $13.98 (1.82%) | $14.01 | $13.73 | 3.30 K | $81.33 M |
| 01/08/2026 | $13.75 | $13.97 (1.6%) | $13.97 | $13.71 | 1.01 K | $81.27 M |
| 01/07/2026 | $13.80 | $13.75 (-0.36%) | $13.81 | $13.75 | 900 | $79.99 M |
| 01/06/2026 | $13.57 | $13.56 (-0.07%) | $13.57 | $13.56 | 523 | $78.88 M |
| 01/05/2026 | $13.50 | $13.50 (0%) | $13.60 | $13.50 | 3.50 K | $78.54 M |
| 01/02/2026 | $13.96 | $13.95 (-0.07%) | $13.97 | $13.95 | 1.50 K | $81.15 M |
| 12/31/2025 | $13.56 | $13.97 (3.02%) | $13.97 | $13.56 | 800 | $81.27 M |
| 12/30/2025 | $13.61 | $13.60 (-0.07%) | $13.69 | $13.51 | 4.11 K | $79.12 M |
| 12/29/2025 | $13.70 | $13.61 (-0.66%) | $13.70 | $13.53 | 808 | $79.18 M |
| 12/26/2025 | $13.71 | $13.64 (-0.51%) | $13.71 | $13.62 | 1.40 K | $79.35 M |
| 12/24/2025 | $13.48 | $13.55 (0.52%) | $13.55 | $13.48 | 500 | $78.83 M |
| 12/23/2025 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 604 | $78.36 M |
| 12/22/2025 | $13.52 | $13.45 (-0.52%) | $13.52 | $13.41 | 13.83 K | $78.24 M |
| 12/19/2025 | $13.24 | $13.18 (-0.45%) | $13.27 | $12.90 | 15.02 K | $76.67 M |
| 12/18/2025 | $13.25 | $13.03 (-1.66%) | $13.47 | $13.03 | 2.00 K | $75.80 M |
| 12/17/2025 | $12.90 | $13.30 (3.1%) | $13.60 | $12.90 | 6.51 K | $77.37 M |
| 12/16/2025 | $13.81 | $13.20 (-4.42%) | $14.15 | $12.81 | 29.51 K | $76.79 M |
| 12/15/2025 | $14.10 | $14.01 (-0.64%) | $14.10 | $14.01 | 1.10 K | $81.50 M |
| 12/12/2025 | $14.55 | $14.30 (-1.72%) | $14.55 | $14.30 | 18.20 K | $83.19 M |
| 12/11/2025 | $14.02 | $14.29 (1.93%) | $14.29 | $14.02 | 9.70 K | $83.13 M |
| 12/10/2025 | $14.11 | $14.10 (-0.07%) | $14.15 | $14.06 | 4.90 K | $82.03 M |
| 12/09/2025 | $14.05 | $14.06 (0.07%) | $14.25 | $13.99 | 6.60 K | $81.79 M |
| 12/08/2025 | $14.48 | $14.02 (-3.18%) | $14.48 | $13.99 | 1.83 K | $81.56 M |
| 12/05/2025 | $13.85 | $14.15 (2.17%) | $14.79 | $13.84 | 49.73 K | $82.32 M |
| 12/04/2025 | $13.84 | $13.84 (0%) | $13.84 | $13.75 | 3.61 K | $80.51 M |
| 12/03/2025 | $13.70 | $13.83 (0.95%) | $13.83 | $13.70 | 10.52 K | $80.46 M |
| 12/02/2025 | $13.60 | $13.70 (0.74%) | $13.70 | $13.60 | 2.70 K | $79.70 M |
| 12/01/2025 | $13.68 | $13.46 (-1.61%) | $13.74 | $13.45 | 6.60 K | $78.30 M |
| 11/28/2025 | $13.44 | $13.50 (0.45%) | $13.73 | $13.44 | 1.54 K | $78.54 M |
| 11/26/2025 | $13.63 | $13.51 (-0.88%) | $13.70 | $13.50 | 9.84 K | $78.59 M |
| 11/25/2025 | $13.80 | $13.60 (-1.45%) | $13.85 | $13.40 | 59.83 K | $79.12 M |
| 11/24/2025 | $13.85 | $13.80 (-0.36%) | $13.90 | $13.80 | 4.69 K | $80.28 M |
| 11/21/2025 | $13.75 | $13.85 (0.73%) | $14.20 | $13.75 | 13.01 K | $80.57 M |
| 11/20/2025 | $13.71 | $13.74 (0.22%) | $13.75 | $13.60 | 5.73 K | $79.93 M |
| 11/19/2025 | $13.52 | $13.55 (0.22%) | $13.64 | $13.51 | 6.90 K | $78.83 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.
