5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+16.33%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $12.68 | $12.68 (0%) | $12.68 | $12.68 | 240 | $73.77 M |
| 09/17/2025 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 1.00 K | $73.88 M |
| 09/16/2025 | $13.53 | $12.22 (-9.68%) | $13.53 | $12.22 | 3.01 K | $71.09 M |
| 09/15/2025 | $12.11 | $12.11 (0%) | $12.11 | $12.11 | 1.90 K | $70.45 M |
| 09/12/2025 | $11.59 | $12.00 (3.54%) | $12.12 | $11.59 | 15.50 K | $69.81 M |
| 09/11/2025 | $12.22 | $11.71 (-4.17%) | $12.22 | $11.68 | 2.02 K | $68.12 M |
| 09/10/2025 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 0 | $67.54 M |
| 09/09/2025 | $12.73 | $11.61 (-8.8%) | $12.73 | $11.61 | 1.65 K | $67.54 M |
| 09/08/2025 | $12.24 | $12.03 (-1.72%) | $12.24 | $12.03 | 749 | $69.98 M |
| 09/05/2025 | $11.22 | $12.01 (7.04%) | $12.14 | $11.22 | 12.90 K | $69.87 M |
| 09/04/2025 | $11.10 | $12.14 (9.37%) | $12.14 | $11.10 | 14.00 K | $70.62 M |
| 09/03/2025 | $11.33 | $11.00 (-2.91%) | $11.33 | $11.00 | 633 | $63.99 M |
| 09/02/2025 | $12.23 | $11.33 (-7.36%) | $12.23 | $11.33 | 3.40 K | $65.91 M |
| 08/29/2025 | $11.09 | $12.45 (12.26%) | $12.45 | $11.09 | 8.20 K | $72.43 M |
| 08/28/2025 | $10.82 | $10.88 (0.55%) | $10.88 | $10.81 | 3.35 K | $63.29 M |
| 08/27/2025 | $11.19 | $10.81 (-3.4%) | $11.19 | $10.81 | 2.23 K | $62.89 M |
| 08/26/2025 | $11.81 | $11.58 (-1.95%) | $11.81 | $11.58 | 2.42 K | $67.37 M |
| 08/25/2025 | $11.77 | $11.81 (0.34%) | $12.15 | $11.77 | 1.63 K | $68.70 M |
| 08/22/2025 | $11.80 | $12.44 (5.42%) | $12.44 | $11.80 | 1.50 K | $72.37 M |
| 08/21/2025 | $11.74 | $11.75 (0.09%) | $11.75 | $11.74 | 2.02 K | $68.36 M |
| 08/20/2025 | $11.11 | $12.43 (11.88%) | $12.43 | $11.11 | 5.60 K | $72.31 M |
| 08/19/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 2.51 K | $64.22 M |
| 08/18/2025 | $11.92 | $11.67 (-2.1%) | $12.00 | $11.67 | 2.80 K | $67.89 M |
| 08/15/2025 | $11.91 | $12.11 (1.68%) | $12.20 | $11.71 | 4.52 K | $70.45 M |
| 08/14/2025 | $11.97 | $11.75 (-1.84%) | $12.00 | $10.30 | 5.61 K | $68.36 M |
| 08/13/2025 | $13.20 | $11.97 (-9.32%) | $13.24 | $11.97 | 5.35 K | $69.63 M |
| 08/12/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 346 | $74.46 M |
| 08/11/2025 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 900 | $74.06 M |
| 08/08/2025 | $13.03 | $12.85 (-1.38%) | $13.03 | $12.85 | 1.31 K | $74.75 M |
| 08/07/2025 | $12.78 | $12.73 (-0.39%) | $13.12 | $12.73 | 5.30 K | $74.06 M |
| 08/06/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 0 | $76.33 M |
| 08/05/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 0 | $76.33 M |
| 08/04/2025 | $13.12 | $13.12 (0%) | $13.12 | $12.94 | 1.30 K | $76.33 M |
| 08/01/2025 | $13.14 | $12.96 (-1.37%) | $13.35 | $12.96 | 3.90 K | $75.39 M |
| 07/31/2025 | $13.29 | $13.18 (-0.83%) | $13.29 | $13.10 | 826 | $76.67 M |
| 07/30/2025 | $13.40 | $13.20 (-1.49%) | $13.40 | $13.20 | 800 | $76.79 M |
| 07/29/2025 | $13.10 | $12.84 (-1.98%) | $13.42 | $12.83 | 3.30 K | $74.70 M |
| 07/28/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 0 | $76.33 M |
| 07/25/2025 | $13.20 | $13.12 (-0.61%) | $13.40 | $12.95 | 4.61 K | $76.33 M |
| 07/24/2025 | $13.11 | $12.98 (-0.99%) | $13.11 | $12.98 | 2.84 K | $75.51 M |
| 07/23/2025 | $12.87 | $13.12 (1.94%) | $13.25 | $12.87 | 4.63 K | $76.33 M |
| 07/22/2025 | $12.91 | $12.80 (-0.85%) | $12.91 | $12.80 | 1.83 K | $74.46 M |
| 07/21/2025 | $13.25 | $13.24 (-0.08%) | $13.25 | $13.24 | 1.24 K | $77.02 M |
| 07/18/2025 | $12.90 | $13.21 (2.4%) | $13.21 | $12.80 | 1.30 K | $76.85 M |
| 07/17/2025 | $12.94 | $12.61 (-2.55%) | $12.94 | $12.61 | 2.61 K | $73.36 M |
| 07/16/2025 | $12.82 | $12.75 (-0.55%) | $12.82 | $12.75 | 2.81 K | $74.17 M |
| 07/15/2025 | $12.80 | $12.72 (-0.63%) | $12.80 | $12.72 | 1.40 K | $74.00 M |
| 07/14/2025 | $12.74 | $12.74 (0%) | $12.74 | $12.74 | 0 | $74.11 M |
| 07/11/2025 | $12.57 | $12.74 (1.35%) | $12.74 | $12.57 | 523 | $74.11 M |
| 07/10/2025 | $13.01 | $13.00 (-0.08%) | $13.01 | $12.56 | 2.90 K | $75.63 M |
| 07/09/2025 | $13.00 | $13.00 (0%) | $13.23 | $12.94 | 1.40 K | $75.63 M |
| 07/08/2025 | $12.99 | $12.85 (-1.08%) | $12.99 | $12.85 | 2.81 K | $74.75 M |
| 07/07/2025 | $12.56 | $12.65 (0.72%) | $12.96 | $12.56 | 1.90 K | $73.59 M |
| 07/03/2025 | $12.95 | $12.56 (-3.01%) | $12.95 | $12.56 | 800 | $73.07 M |
| 07/02/2025 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 500 | $75.57 M |
| 07/01/2025 | $12.99 | $12.75 (-1.85%) | $12.99 | $12.75 | 2.73 K | $74.17 M |
| 06/30/2025 | $12.95 | $12.90 (-0.39%) | $12.95 | $12.53 | 3.53 K | $75.05 M |
| 06/27/2025 | $12.73 | $12.99 (2.04%) | $12.99 | $12.55 | 6.82 K | $75.57 M |
| 06/26/2025 | $12.65 | $12.99 (2.69%) | $13.10 | $12.63 | 4.20 K | $75.57 M |
| 06/25/2025 | $13.00 | $12.62 (-2.92%) | $13.00 | $12.55 | 600 | $73.42 M |
| 06/24/2025 | $13.17 | $13.22 (0.38%) | $13.25 | $13.00 | 2.02 K | $76.91 M |
| 06/23/2025 | $13.17 | $13.17 (0%) | $13.17 | $13.17 | 1.40 K | $76.62 M |
| 06/20/2025 | $12.85 | $12.74 (-0.86%) | $12.85 | $12.70 | 1.70 K | $74.11 M |
| 06/18/2025 | $12.61 | $13.24 (5%) | $13.24 | $12.57 | 3.24 K | $77.02 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.
