5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+25.20%
First US Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/10/2025 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 960 | $73.30 M |
| 06/09/2025 | $12.75 | $12.52 (-1.8%) | $12.75 | $12.52 | 3.51 K | $72.83 M |
| 06/06/2025 | $12.65 | $12.65 (0%) | $12.65 | $12.65 | 41 | $73.59 M |
| 06/05/2025 | $12.64 | $12.65 (0.08%) | $12.65 | $12.64 | 924 | $73.59 M |
| 06/04/2025 | $12.72 | $12.52 (-1.57%) | $12.72 | $12.52 | 4.02 K | $72.83 M |
| 06/03/2025 | $12.87 | $12.56 (-2.41%) | $12.87 | $12.56 | 1.04 K | $73.07 M |
| 06/02/2025 | $12.50 | $12.53 (0.24%) | $12.70 | $12.50 | 800 | $72.89 M |
| 05/30/2025 | $12.88 | $12.56 (-2.48%) | $12.88 | $12.56 | 1.20 K | $73.07 M |
| 05/29/2025 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 710 | $74.93 M |
| 05/28/2025 | $12.57 | $12.88 (2.47%) | $12.88 | $12.52 | 4.84 K | $74.93 M |
| 05/27/2025 | $12.50 | $12.76 (2.08%) | $12.97 | $12.50 | 12.62 K | $74.23 M |
| 05/23/2025 | $13.08 | $13.08 (0%) | $13.08 | $13.08 | 1 | $76.09 M |
| 05/22/2025 | $12.93 | $13.08 (1.16%) | $13.08 | $12.93 | 800 | $76.09 M |
| 05/21/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 130 | $75.63 M |
| 05/20/2025 | $13.02 | $13.00 (-0.15%) | $13.02 | $13.00 | 516 | $75.63 M |
| 05/19/2025 | $13.03 | $13.03 (0%) | $13.03 | $13.03 | 0 | $75.80 M |
| 05/16/2025 | $12.91 | $13.03 (0.93%) | $13.25 | $12.91 | 6.05 K | $74.44 M |
| 05/15/2025 | $12.97 | $13.18 (1.62%) | $13.20 | $12.66 | 4.10 K | $75.30 M |
| 05/14/2025 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 800 | $71.99 M |
| 05/13/2025 | $12.98 | $13.00 (0.15%) | $13.00 | $12.98 | 2.50 K | $74.27 M |
| 05/12/2025 | $12.79 | $12.55 (-1.88%) | $12.85 | $12.53 | 4.11 K | $71.70 M |
| 05/09/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 432 | $71.47 M |
| 05/08/2025 | $12.52 | $12.52 (0%) | $12.52 | $12.52 | 720 | $71.53 M |
| 05/07/2025 | $12.68 | $12.50 (-1.42%) | $12.68 | $12.50 | 1.50 K | $71.42 M |
| 05/06/2025 | $12.65 | $12.65 (0%) | $12.65 | $12.65 | 800 | $72.27 M |
| 05/05/2025 | $12.73 | $12.73 (0%) | $12.73 | $12.73 | 0 | $72.73 M |
| 05/02/2025 | $12.50 | $12.73 (1.84%) | $12.80 | $12.50 | 4.50 K | $72.73 M |
| 05/01/2025 | $12.57 | $12.59 (0.16%) | $12.59 | $12.56 | 1.35 K | $71.93 M |
| 04/30/2025 | $12.50 | $12.50 (0%) | $12.67 | $12.50 | 2.60 K | $71.42 M |
| 04/29/2025 | $12.51 | $12.51 (0%) | $12.51 | $12.51 | 600 | $71.47 M |
| 04/28/2025 | $12.62 | $12.51 (-0.87%) | $12.62 | $12.51 | 814 | $71.47 M |
| 04/25/2025 | $12.77 | $12.76 (-0.08%) | $12.79 | $12.76 | 1.56 K | $74.51 M |
| 04/24/2025 | $12.52 | $12.66 (1.12%) | $12.66 | $12.52 | 1.45 K | $73.93 M |
| 04/23/2025 | $12.50 | $12.54 (0.32%) | $12.85 | $12.50 | 4.15 K | $73.22 M |
| 04/22/2025 | $12.68 | $12.54 (-1.1%) | $12.85 | $12.51 | 1.00 K | $73.22 M |
| 04/21/2025 | $12.64 | $12.55 (-0.71%) | $12.64 | $12.55 | 501 | $73.28 M |
| 04/17/2025 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 0 | $74.74 M |
| 04/16/2025 | $12.70 | $12.80 (0.79%) | $13.50 | $12.70 | 83.55 K | $74.74 M |
| 04/15/2025 | $12.70 | $12.72 (0.16%) | $13.50 | $12.70 | 2.01 K | $74.28 M |
| 04/14/2025 | $13.20 | $13.00 (-1.52%) | $13.20 | $12.70 | 27.54 K | $75.91 M |
| 04/11/2025 | $13.05 | $12.80 (-1.92%) | $13.38 | $12.70 | 73.90 K | $74.74 M |
| 04/10/2025 | $13.20 | $12.89 (-2.35%) | $13.24 | $12.60 | 40.13 K | $75.27 M |
| 04/09/2025 | $12.50 | $12.93 (3.44%) | $13.27 | $12.30 | 5.01 K | $75.50 M |
| 04/08/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 0 | $77.95 M |
| 04/07/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 1.42 K | $77.95 M |
| 04/04/2025 | $13.35 | $13.39 (0.3%) | $13.39 | $13.35 | 18.72 K | $78.19 M |
| 04/03/2025 | $13.45 | $13.45 (0%) | $13.45 | $13.45 | 411 | $78.54 M |
| 04/02/2025 | $13.35 | $13.45 (0.75%) | $13.50 | $13.35 | 1.60 K | $78.54 M |
| 04/01/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.35 | 1.54 K | $78.83 M |
| 03/31/2025 | $13.35 | $13.36 (0.07%) | $13.50 | $13.35 | 4.80 K | $78.01 M |
| 03/28/2025 | $13.49 | $13.35 (-1.04%) | $13.49 | $13.35 | 6.65 K | $77.95 M |
| 03/27/2025 | $13.35 | $13.49 (1.05%) | $13.49 | $13.35 | 600 | $78.77 M |
| 03/26/2025 | $13.36 | $13.48 (0.9%) | $13.48 | $13.35 | 2.00 K | $78.71 M |
| 03/25/2025 | $13.38 | $13.35 (-0.22%) | $13.43 | $13.35 | 700 | $77.95 M |
| 03/24/2025 | $13.40 | $13.48 (0.6%) | $13.50 | $13.40 | 600 | $78.71 M |
| 03/21/2025 | $13.49 | $13.50 (0.07%) | $13.50 | $13.43 | 5.43 K | $78.83 M |
| 03/20/2025 | $13.41 | $13.42 (0.07%) | $13.57 | $13.41 | 1.60 K | $78.36 M |
| 03/19/2025 | $13.58 | $13.60 (0.15%) | $13.60 | $13.58 | 400 | $79.41 M |
| 03/18/2025 | $13.45 | $13.35 (-0.74%) | $13.45 | $13.33 | 42.72 K | $77.95 M |
| 03/17/2025 | $13.48 | $13.40 (-0.59%) | $13.50 | $13.40 | 2.52 K | $78.25 M |
| 03/14/2025 | $13.58 | $13.50 (-0.59%) | $13.69 | $13.33 | 1.44 K | $78.83 M |
| 03/13/2025 | $13.64 | $13.85 (1.54%) | $13.85 | $13.31 | 23.55 K | $80.87 M |
| 03/12/2025 | $13.50 | $13.45 (-0.37%) | $13.52 | $13.35 | 12.31 K | $78.54 M |
| 03/11/2025 | $13.50 | $13.35 (-1.11%) | $13.50 | $13.35 | 1.10 K | $77.95 M |
| 03/10/2025 | $13.48 | $13.35 (-0.96%) | $13.52 | $13.35 | 7.12 K | $77.95 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.
