First US Bancshares, Inc. - Common Stock (FUSB)

Historical Prices For First US Bancshares, Inc. - Common Stock (FUSB)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	12.39	12.39	12.39	12.39	592	12.39
10/16/2025	12.44	12.44	12.15	12.26	5,496	12.26
10/15/2025	12.35	12.35	12.25	12.32	637	12.32
10/14/2025	12.44	12.44	12.44	12.44	450	12.44
10/13/2025	12.44	12.44	12.44	12.44	505	12.44
10/10/2025	12.33	12.33	12.15	12.33	1,942	12.33
10/09/2025	12.33	12.33	12.16	12.32	1,007	12.32
10/08/2025	12.18	12.41	12.18	12.32	1,787	12.32
10/07/2025	12.43	12.45	12.43	12.45	2,299	12.45
10/06/2025	12.19	12.19	12.18	12.18	1,508	12.18
10/03/2025	12.30	12.30	12.18	12.18	529	12.18
10/02/2025	12.07	12.07	12.07	12.07	1,043	12.07
10/01/2025	12.19	12.37	12.02	12.34	3,115	12.34
9/30/2025	12.06	12.10	12.02	12.02	2,354	12.02
9/29/2025	12.02	12.07	12.02	12.07	2,341	12.07
9/26/2025	12.01	12.39	12.00	12.39	10,212	12.39
9/25/2025	12.00	12.10	12.00	12.00	16,644	12.00
9/24/2025	12.51	12.51	12.05	12.23	1,206	12.23
9/23/2025	12.14	12.34	12.01	12.28	3,278	12.28
9/22/2025	13.50	13.50	12.77	12.77	901	12.77
9/19/2025	12.31	13.69	12.15	13.69	15,533	13.69
9/18/2025	12.68	12.68	12.68	12.68	245	12.68
9/17/2025	12.70	12.70	12.70	12.70	1,011	12.70
9/16/2025	13.53	13.53	12.22	12.22	3,013	12.22
9/15/2025	12.11	12.11	12.11	12.11	1,880	12.11
9/12/2025	11.59	12.12	11.59	12.00	15,450	12.00
9/11/2025	12.21	12.21	11.68	11.71	2,019	11.64
9/09/2025	12.03	0.00	12.03	11.61	655	11.54
9/08/2025	12.24	12.24	12.03	12.03	749	11.96
9/05/2025	11.22	12.14	11.22	12.01	12,891	11.94
9/04/2025	11.10	12.14	11.10	12.14	14,001	12.07
9/03/2025	11.33	11.33	11.00	11.00	633	10.93
9/02/2025	12.23	12.23	11.33	11.33	3,361	11.26
8/29/2025	11.09	12.45	11.09	12.45	8,153	12.38
8/28/2025	10.82	10.88	10.81	10.88	3,347	10.81
8/27/2025	11.19	11.19	10.81	10.81	2,231	10.75
8/26/2025	11.81	11.81	11.58	11.58	2,421	11.51
8/25/2025	11.77	12.14	11.77	11.81	1,627	11.74
8/22/2025	11.80	12.44	11.80	12.44	1,475	12.36
8/21/2025	11.74	11.75	11.74	11.75	2,023	11.68
8/20/2025	11.11	12.43	11.11	12.43	5,570	12.36
8/19/2025	11.04	11.04	11.04	11.04	2,505	10.97
8/18/2025	11.92	12.00	11.67	11.67	2,782	11.60
8/15/2025	11.91	12.20	11.71	12.11	4,520	12.04
8/14/2025	11.97	12.00	10.30	11.75	5,612	11.68
8/13/2025	13.20	13.24	11.97	11.97	5,347	11.90
8/12/2025	12.80	12.80	12.80	12.80	346	12.72
8/11/2025	12.73	12.73	12.73	12.73	880	12.65
8/08/2025	13.03	13.03	12.85	12.85	1,308	12.77
8/07/2025	12.78	13.12	12.73	12.73	5,262	12.65
8/04/2025	12.96	0.00	13.12	13.12	185	13.04
8/01/2025	13.14	13.35	12.96	12.96	3,850	12.88
7/31/2025	13.29	13.29	13.10	13.18	826	13.10
7/30/2025	13.40	13.40	13.20	13.20	778	13.12
7/29/2025	13.10	13.42	12.83	12.84	3,273	12.76
7/25/2025	12.98	0.00	13.12	13.12	530	13.04
7/24/2025	13.11	13.11	12.98	12.98	2,836	12.90
7/23/2025	12.87	13.25	12.87	13.12	4,633	13.04
7/22/2025	12.90	12.91	12.80	12.80	1,832	12.72
7/21/2025	13.25	13.25	13.24	13.24	1,239	13.16