MetaCap

First US Bancshares Stock Price History

NASDAQ: FUSBFinanceMajor BanksUSD

16.40-0.12 (-0.73%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FUSB price history at a glance

The price history for First US Bancshares (FUSB) on this page begins on January 11, 1999, when the stock closed at $18.75; it most recently closed at $16.40 on October 5, 2026. The highest price in this record is $35.47, reached on August 1, 2005; the latest close is 53.8% below that peak. Across the 26 complete calendar years in the table, FUSB finished higher in 17 and lower in 9. Its best year was 2003 (+81.8%) and its worst was 2011 (-62.9%).

Over roughly 28 years the share price changed -12.5%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, FUSB has gained 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$35.47
Date of high
Aug 1, 2005
Low since 1999
$3.02
Date of low
Jul 11, 2011
52-week high
$16.99
52-week low
$12.15
Last close
$16.40

FUSB returns

1 week

-0.61%

1 month

-1.80%

3 months

-0.67%

6 months

+4.79%

Year to date

+17.39%

1 year

+33.01%

3 years

+97.84%

5 years

+57.33%

FUSB price return, excluding dividends.

FUSB annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.40+17.56%
202513.95+7.64%
202412.96+25.70%
202310.31+18.78%
20228.68-17.88%
202110.57+17.18%
20209.02-23.17%
201911.74+49.36%
20187.86-38.59%
201712.80+15.21%
201611.11+24.55%
20158.92+0.90%
20148.84+16.78%
20137.57+47.85%
20125.12+23.08%
20114.16-62.89%
201011.21-34.60%
200917.14-13.91%
200819.91+23.05%
200716.18-44.65%
200629.23+9.03%
200526.81-19.75%
200433.41+20.57%
200327.71+81.82%
200215.24+7.32%
200114.20+42.00%
200010.00-25.93%
1999*13.50-28.00%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

FUSB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.4516.4516.4016.40-0.73%
16.5216.5216.5216.52+1.35%
16.3516.3516.2516.300.00%
16.2516.3016.1516.30+3.49%
16.5516.5515.7515.75-4.55%
16.6516.6516.4516.50+0.06%
16.7516.7516.4516.490.00%
16.4516.6016.4516.49-0.36%
16.6016.6016.4516.55+0.61%
16.5816.6016.4016.45+0.06%
16.4216.5816.4016.44-0.06%
16.4816.6016.4016.45-0.06%
16.4716.6016.4616.46-0.30%
16.4016.5116.2516.51+1.48%
16.4216.5115.4716.27-1.09%
16.4616.4916.4516.450.00%
16.4716.4916.4216.450.00%
16.5016.6116.4516.45-0.24%
16.4716.5116.4716.49-1.38%
16.7216.7216.7216.72-1.59%
16.5116.9916.4816.99+3.22%
16.7016.7016.4616.46-1.44%
16.5016.7016.4816.70+1.40%
16.4816.5816.4716.47-0.06%
16.4916.7716.4016.48-0.42%
16.4016.7316.4016.55+0.61%
16.5916.6116.4016.45+0.30%
16.4016.5116.3616.400.00%
16.5516.5616.3516.40+0.12%
16.4916.4916.3516.38+0.18%
16.3816.4516.3516.35-0.85%
16.3916.4916.3516.49-0.12%
16.6016.6016.3916.51-0.54%
16.4416.6016.0816.60+2.22%
16.4116.4416.1116.24-1.28%
16.4516.5416.3016.45+0.18%
16.7416.7416.4016.42-1.79%
16.4916.7216.4516.72+1.39%
16.4516.4916.4016.49+0.18%
16.4616.5016.4416.46-0.12%
16.7716.7716.4816.48+0.18%
16.4516.4516.4516.450.00%
16.6016.6116.4516.45-0.90%
16.4416.7416.4416.60+0.61%
16.5016.5016.4816.50-1.26%
16.4516.7116.4516.71+0.18%
16.3516.6816.3016.68+3.22%
16.6816.6816.1616.16-3.58%
16.6716.7616.6516.76+1.58%
16.5316.7016.4616.50-1.96%
16.4816.8316.4816.83+2.00%
16.5016.6016.4516.500.00%
16.5116.6815.8016.50-1.37%
16.4916.7516.4516.73+1.70%
16.5016.9915.7616.45+0.24%
16.4016.4116.3916.41-0.24%
16.4516.5216.4516.45-0.30%
16.5016.5016.4916.500.00%
16.6016.7516.4016.500.00%
16.5416.7416.5016.50-0.30%
16.5716.5716.5516.55+0.24%
16.7016.7016.5116.510.00%
16.7416.7416.5116.51-0.30%
16.9416.9816.5116.56+0.30%
16.5716.6216.5116.51-2.71%
16.5416.9716.5316.97+0.12%
16.9916.9916.7516.95+2.67%
16.5116.5116.5116.51-0.12%
16.6016.6016.5016.53+0.18%
16.5016.5016.5016.500.00%
16.5116.9916.5016.50-0.30%
16.7516.9516.5516.55-2.53%
16.7016.9816.7016.98+1.37%
16.4216.7516.4216.75+2.45%
16.3716.4016.3016.35+0.18%
16.3016.4916.2716.32-1.03%
16.4616.4916.2516.49+1.79%
16.2516.2516.2016.20-1.82%
16.2116.5016.2116.50+0.43%
16.2516.4316.1516.43+1.11%
16.3016.3016.2016.25+0.43%
16.1716.3016.1516.18+0.06%
16.2316.2316.1716.17-0.80%
16.2916.4916.2716.300.00%
16.3016.4016.1916.30-0.91%
15.9516.4515.9516.45+3.46%
15.9015.9015.9015.90-1.61%
15.9116.1615.9116.16-0.19%
16.1916.1916.1916.190.00%
16.1916.1916.1916.19+1.19%
16.0016.0016.0016.00-1.11%
16.0016.1915.9916.18+1.12%
15.8916.0015.8516.00+1.59%
16.0016.0015.7515.75-1.56%
16.0016.0015.9516.000.00%
15.9516.0015.8916.00+0.63%
15.9016.0515.8915.90-0.56%
15.9915.9915.8615.99+0.88%
15.9515.9515.8515.85-1.55%
16.1016.1016.1016.10+0.94%
16.0916.0915.9515.95-0.31%
15.9916.0015.9516.00-0.93%
15.9016.1915.8016.15+1.57%
15.9016.0015.8015.90-0.62%
15.8516.2015.7516.00+0.76%
15.8815.8815.8815.88-0.44%
16.1916.1915.9515.95-1.48%
16.0016.1915.9816.19+1.50%
15.9515.9515.9515.95+0.31%
15.9215.9215.9015.90-0.62%
16.0016.0815.9516.00-3.03%
16.5016.5016.5016.500.00%
16.5016.5016.5016.50+1.29%
16.2516.2916.2416.29+1.88%
15.9815.9915.7515.99+1.91%
16.2016.2515.3415.69+1.16%
15.8515.8515.5015.51-2.51%
15.9315.9315.9115.91-1.67%
15.9716.1815.9716.18+2.08%
15.7915.8515.7915.85+0.83%
16.0016.0815.7215.72-1.75%
16.0016.0016.0016.000.00%
15.7316.0015.7316.00-0.25%
15.7216.0415.7016.04+1.07%
15.6315.8715.6315.87+1.73%
15.5915.6515.5915.60-0.32%
15.6415.6515.5915.650.00%
15.5215.6515.5215.65+0.97%
15.4915.5215.4615.50+0.13%
15.5215.5215.4415.48-0.26%
15.4815.5415.4215.52+0.78%
15.3115.5415.3115.40-0.58%
15.3215.5015.3215.49+1.24%
15.3915.3915.3015.30-0.58%
15.2715.4015.2715.39-0.06%
15.4615.4615.3515.40-0.32%
15.1115.4515.1015.45+1.31%
15.2815.2815.2015.25+1.13%
15.2615.2815.0815.08-1.31%
15.0015.3015.0015.28+3.87%
15.4815.4814.7114.71-3.54%
15.1015.3615.1015.25+1.67%
15.0015.4915.0015.00-0.66%
14.8015.2014.8015.10+1.96%
14.8714.8714.8014.81-1.07%
14.8514.9714.8514.97-0.20%
14.8315.0014.7515.000.00%
15.0015.0015.0015.00+0.67%
14.9014.9014.9014.90+0.68%
14.8014.8514.8014.80-1.53%
14.8015.1014.8015.03+1.55%
14.8014.8014.8014.80-0.40%
15.0415.0414.8014.86+0.41%
14.7515.4514.7014.80-0.34%
15.1415.2014.8514.85-2.81%
15.1515.4915.1515.28-0.91%
15.1115.4215.1115.42+1.05%
15.0315.2615.0315.26+0.53%
15.1815.1815.1815.18+1.20%
15.1315.1315.0015.00-1.64%
15.2415.3515.2415.25-0.65%
15.2015.3515.1415.35+0.39%
14.9015.2914.9015.29+1.93%
15.1615.1614.9515.00-2.41%
15.3015.5013.7815.37-1.79%
15.7015.7415.5015.65-0.32%
15.6515.7115.5015.70+1.16%
15.7815.7815.5215.52-0.77%
15.5515.6415.5515.64+0.32%
15.5215.9315.5215.59+0.58%
15.0915.5015.0915.50+0.06%
15.5015.5015.0215.49-2.76%
15.9315.9315.9315.93-0.06%
14.8315.9914.8315.94+8.81%
14.7514.8714.6514.65-1.01%
14.3314.8014.3314.80+2.14%
14.4914.4914.4914.490.00%
14.2114.4914.2014.49+0.56%
14.1814.4114.0514.41-0.62%
14.6214.6914.5014.50-3.07%
14.3614.9614.1714.96+4.47%
14.2314.7314.0014.32+0.28%
14.7514.7513.8914.28+2.00%
14.0614.0614.0014.00+0.72%
13.8114.0413.8013.90-0.43%
14.1114.2313.7513.96-0.29%
13.9514.1113.9014.00+1.08%
13.8513.8513.8513.85-0.93%
13.7314.0113.7313.98+0.07%
13.7513.9713.7113.97+1.60%
13.8013.8113.7513.75+1.40%
13.5713.5713.5613.56+0.44%
13.5013.6013.5013.50-3.23%
13.9613.9713.9513.95-0.14%
13.5613.9713.5613.97+2.72%
13.6113.6913.5113.60-0.07%
13.7013.7013.5313.61-0.22%
13.7113.7113.6213.64+0.66%
13.4813.5513.4813.55+0.59%
13.4713.4713.4713.47+0.15%
13.5213.5213.4113.45+2.05%
13.2413.2712.9013.18+1.15%
13.2513.4713.0313.03-2.03%
12.9013.6012.9013.30+0.76%
13.8114.1512.8113.20-5.78%
14.1014.1014.0114.01-2.03%
14.5514.5514.3014.30+0.07%
14.0214.2914.0214.29+1.35%
14.1114.1514.0614.10+0.28%
14.0514.2513.9914.06+0.29%
14.4814.4813.9914.02-0.92%
13.8514.7913.8414.15+2.24%
13.8413.8413.7513.84+0.07%
13.7013.8313.7013.83+0.95%
13.6013.7013.6013.70+1.78%
13.6813.7413.4513.46-0.30%
13.4413.7313.4413.50-0.07%
13.6313.7013.5013.51-0.66%
13.8013.8513.4013.60-1.45%
13.8513.9013.8013.80-0.36%
13.7514.2013.7513.85+0.80%
13.7113.7513.6013.74+1.40%
13.5213.6413.5113.55+0.37%
13.4013.5013.3513.50+0.75%
13.4013.4013.3613.40-0.07%
13.5913.8413.4013.41-3.53%
13.5113.9513.5113.90+2.96%
13.4913.7313.4513.50-0.81%
13.5113.9113.5013.61+1.19%
13.2513.5213.2513.45+1.89%
13.2113.2113.2013.20+0.23%
13.0013.1713.0013.17-2.88%
12.9013.5612.9013.56+5.03%
13.3013.3012.8712.91-2.57%
13.0313.5013.0313.25+1.45%
13.0613.0613.0613.060.00%
12.5513.0612.5513.06+7.49%
12.1512.1512.1512.15-2.17%
12.4212.4212.4212.42-2.20%
12.2512.7512.2512.70+2.75%
12.3612.3712.3312.36+0.08%
12.3512.3512.3512.350.00%
13.3013.3012.3512.35+1.56%
12.1612.1612.1612.16-1.86%
12.3912.3912.3912.390.00%
12.3912.3912.3912.39+1.06%
12.4412.4412.1512.26-0.57%
12.3512.3512.2512.33-0.88%
12.4412.4412.4412.440.00%
12.4412.4412.4412.44+0.89%
12.3312.3312.1512.330.00%
12.3312.3312.1612.330.00%
12.1812.4112.1812.33—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUSB chart for longer ranges.