5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
+14.00%
6 MONTH PERFORMANCE
+10.54%
YEAR-TO-DATE PERFORMANCE
+9.93%
1 YEAR PERFORMANCE
-3.22%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $13.40 | $13.50 (0.75%) | $13.50 | $13.35 | 5.01 K | $78.54 M |
| 11/17/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.36 | 2.30 K | $77.95 M |
| 11/14/2025 | $13.59 | $13.41 (-1.32%) | $13.84 | $13.40 | 20.40 K | $78.01 M |
| 11/13/2025 | $13.51 | $13.90 (2.89%) | $13.95 | $13.51 | 8.60 K | $80.86 M |
| 11/12/2025 | $13.49 | $13.50 (0.07%) | $13.73 | $13.45 | 5.90 K | $78.54 M |
| 11/11/2025 | $13.51 | $13.61 (0.74%) | $13.91 | $13.50 | 13.40 K | $79.18 M |
| 11/10/2025 | $13.25 | $13.45 (1.51%) | $13.52 | $13.25 | 1.10 K | $78.24 M |
| 11/07/2025 | $13.21 | $13.20 (-0.08%) | $13.21 | $13.20 | 3.50 K | $76.79 M |
| 11/06/2025 | $13.00 | $13.17 (1.31%) | $13.17 | $13.00 | 1.20 K | $76.62 M |
| 11/05/2025 | $12.90 | $13.56 (5.12%) | $13.56 | $12.90 | 2.00 K | $78.88 M |
| 11/04/2025 | $13.30 | $12.91 (-2.93%) | $13.30 | $12.87 | 15.65 K | $75.10 M |
| 11/03/2025 | $13.03 | $13.25 (1.69%) | $13.50 | $13.03 | 9.50 K | $77.08 M |
| 10/31/2025 | $13.06 | $13.06 (0%) | $13.06 | $13.06 | 2.14 K | $75.98 M |
| 10/30/2025 | $12.55 | $13.06 (4.06%) | $13.06 | $12.55 | 2.14 K | $75.98 M |
| 10/29/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.15 | 8.24 K | $70.68 M |
| 10/28/2025 | $12.42 | $12.42 (0%) | $12.42 | $12.42 | 243 | $72.25 M |
| 10/27/2025 | $12.25 | $12.70 (3.67%) | $12.75 | $12.25 | 1.10 K | $73.88 M |
| 10/24/2025 | $12.36 | $12.36 (0%) | $12.37 | $12.33 | 2.40 K | $71.90 M |
| 10/23/2025 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 1 | $71.85 M |
| 10/22/2025 | $13.30 | $12.35 (-7.14%) | $13.30 | $12.35 | 4.61 K | $71.85 M |
| 10/21/2025 | $12.16 | $12.16 (0%) | $12.16 | $12.16 | 200 | $70.74 M |
| 10/20/2025 | $12.39 | $12.39 (0%) | $12.39 | $12.39 | 530 | $72.08 M |
| 10/17/2025 | $12.39 | $12.39 (0%) | $12.39 | $12.39 | 600 | $72.08 M |
| 10/16/2025 | $12.44 | $12.26 (-1.45%) | $12.44 | $12.15 | 5.50 K | $71.32 M |
| 10/15/2025 | $12.35 | $12.33 (-0.16%) | $12.35 | $12.25 | 637 | $71.73 M |
| 10/14/2025 | $12.44 | $12.44 (0%) | $12.44 | $12.44 | 500 | $72.37 M |
| 10/13/2025 | $12.44 | $12.44 (0%) | $12.44 | $12.44 | 505 | $72.37 M |
| 10/10/2025 | $12.33 | $12.33 (0%) | $12.33 | $12.15 | 1.94 K | $71.73 M |
| 10/09/2025 | $12.33 | $12.33 (0%) | $12.33 | $12.16 | 1.01 K | $71.73 M |
| 10/08/2025 | $12.18 | $12.33 (1.23%) | $12.41 | $12.18 | 1.80 K | $71.73 M |
| 10/07/2025 | $12.43 | $12.45 (0.16%) | $12.45 | $12.43 | 2.30 K | $72.43 M |
| 10/06/2025 | $12.19 | $12.18 (-0.08%) | $12.19 | $12.18 | 1.51 K | $70.86 M |
| 10/03/2025 | $12.30 | $12.18 (-0.98%) | $12.30 | $12.18 | 529 | $70.86 M |
| 10/02/2025 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 1.04 K | $70.22 M |
| 10/01/2025 | $12.20 | $12.34 (1.15%) | $12.37 | $12.02 | 3.12 K | $71.79 M |
| 09/30/2025 | $12.06 | $12.02 (-0.33%) | $12.10 | $12.02 | 2.40 K | $69.93 M |
| 09/29/2025 | $12.02 | $12.07 (0.42%) | $12.07 | $12.02 | 2.34 K | $70.22 M |
| 09/26/2025 | $12.01 | $12.39 (3.16%) | $12.39 | $12.00 | 10.21 K | $72.08 M |
| 09/25/2025 | $12.00 | $12.00 (0%) | $12.10 | $12.00 | 16.64 K | $69.81 M |
| 09/24/2025 | $12.51 | $12.23 (-2.24%) | $12.51 | $12.05 | 1.21 K | $71.15 M |
| 09/23/2025 | $12.14 | $12.28 (1.15%) | $12.34 | $12.01 | 3.30 K | $71.44 M |
| 09/22/2025 | $13.50 | $12.77 (-5.41%) | $13.50 | $12.77 | 901 | $74.29 M |
| 09/19/2025 | $12.31 | $13.69 (11.21%) | $13.69 | $12.15 | 15.53 K | $79.64 M |
| 09/18/2025 | $12.68 | $12.68 (0%) | $12.68 | $12.68 | 245 | $73.77 M |
| 09/17/2025 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 1.01 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 |
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.
