Skip to main content
FUSB logo

First US Bancshares, Inc.

FUSBNASDAQFinancialsBanks - Regional

$16.45Today:- (-)1Y +34.18%

As of Oct 15, 2026 close

Market cap
$94.72M
P/E (TTM)
12.20
Forward P/E
9.45
Dividend yield
1.70%
52-week range
$12.15$16.99
Volume (live)
-
Avg. volume (3M)
7.99K

First US Bancshares (FUSB) Historical Stock Prices

Analyze First US Bancshares (FUSB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First US Bancshares (FUSB) Interactive Price Chart

Interactive historical price chart showing First US Bancshares stock price movements and trends across multiple time periods.

Loading chart...

FUSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FUSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202616.3916.4516.3916.4516.452.07K
Oct 14, 202616.4016.4016.4016.4016.40935
Oct 13, 202616.7416.7416.4016.5116.512.41K
Oct 12, 202616.4516.4516.3516.4316.439.65K
Oct 9, 202616.4516.4516.4016.4016.4027.83K
Oct 8, 202616.2516.5216.2516.5216.522.50K
Oct 7, 202616.3516.3516.2516.3016.3020.09K
Oct 6, 202616.2516.3016.1516.3016.302.15K
Oct 5, 202616.5516.5515.7515.7515.755.19K
Oct 2, 202616.6516.6516.4516.5016.502.98K
Oct 1, 202616.7516.7516.4516.4916.492.94K
Sep 30, 202616.4516.6016.4516.4916.493.64K
Sep 29, 202616.6016.6016.4516.5516.553.69K
Sep 28, 202616.5716.6016.4016.4516.458.82K
Sep 25, 202616.4216.5716.4016.4416.4447.95K
Sep 24, 202616.4816.6016.4016.4516.4514.04K
Sep 23, 202616.4716.6016.4616.4616.462.48K
Sep 22, 202616.4016.5116.2516.5116.513.28K
Sep 21, 202616.4216.5115.4716.2716.277.48K
Sep 18, 202616.4616.4916.4516.4516.4512.71K
Sep 17, 202616.4716.4916.4216.4516.455.35K
Sep 16, 202616.5016.6116.4516.4516.453.02K
Sep 15, 202616.4716.5116.4716.4816.48806
Sep 14, 202616.7216.7216.7216.7216.721.05K
Sep 11, 202616.5116.9916.4816.9916.997.64K
Sep 10, 202616.7016.7016.4616.4616.395.79K
Sep 9, 202616.5016.7016.4816.7016.632.86K
Sep 8, 202616.4816.5816.4716.4716.402.08K
Sep 4, 202616.4916.7716.4016.4816.4124.50K
Sep 3, 202616.4016.7316.4016.5516.483.85K
Sep 2, 202616.5916.6116.4016.4516.382.66K
Sep 1, 202616.4016.5016.3616.4016.339.85K
Aug 31, 202616.5516.5516.3516.4016.335.66K
Aug 28, 202616.4916.4916.3516.3816.313.95K
Aug 27, 202616.3816.4516.3516.3516.284.41K
Aug 26, 202616.3916.4916.3516.4916.421.74K
Aug 25, 202616.6016.6016.3916.5116.441.13K
Aug 24, 202616.4416.6016.0816.6016.53342.52K
Aug 21, 202616.4116.4416.1116.2416.178.42K
Aug 20, 202616.4516.5416.3016.4516.38306.69K
Aug 19, 202616.7416.7416.4016.4216.352.83K
Aug 18, 202616.4916.7216.4516.7216.653.14K
Aug 17, 202616.4516.4916.4016.4916.423.36K
Aug 14, 202616.4616.5016.4316.4616.3928.11K
Aug 13, 202616.7716.7716.4816.4816.401.42K
Aug 12, 202616.4516.4516.4516.4516.381.95K
Aug 11, 202616.6016.6116.4516.4516.382.63K
Aug 10, 202616.4416.7416.4416.6016.532.34K
Aug 7, 202616.5016.5016.4816.5016.432.11K
Aug 6, 202616.4516.7016.4516.7016.632.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.