MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUSB — First US Bancshares, Inc. Common Stock
NasdaqFirst US Bancshares, Inc. Common Stock
$16.50
+0.01(+0.06%)
- O
- 16.65
- H
- 16.65
- L
- 16.45
- V
- 2.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.50
Period Return+31.58%
Period High$16.99
Period Low$10.30
Avg Daily Volume6.9K
Total Trading Days365
FUSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.65 | $16.65 | $16.45 | $16.50 | +$0.01 | +0.06% | 2,983 | $16.58 | $16.45 $16.65 |
| Oct 1, 2026 | $16.75 | $16.75 | $16.45 | $16.49 | +$0.00 | +0.00% | 2,937 | $16.54 | $16.45 $16.75 |
| Sep 30, 2026 | $16.45 | $16.60 | $16.45 | $16.49 | $-0.06 | -0.36% | 3,641 | $16.54 | $16.45 $16.60 |
| Sep 29, 2026 | $16.60 | $16.60 | $16.45 | $16.55 | +$0.10 | +0.61% | 3,691 | $16.53 | $16.45 $16.60 |
| Sep 28, 2026 | $16.58 | $16.60 | $16.40 | $16.45 | +$0.01 | +0.06% | 8,819 | $16.50 | $16.40 $16.60 |
| Sep 25, 2026 | $16.42 | $16.58 | $16.40 | $16.44 | $-0.01 | -0.06% | 47,951 | $16.46 | $16.40 $16.58 |
| Sep 24, 2026 | $16.48 | $16.60 | $16.40 | $16.45 | $-0.01 | -0.06% | 14,043 | $16.47 | $16.40 $16.60 |
| Sep 23, 2026 | $16.47 | $16.60 | $16.46 | $16.46 | $-0.05 | -0.30% | 2,481 | $16.52 | $16.46 $16.60 |
| Sep 22, 2026 | $16.40 | $16.51 | $16.25 | $16.51 | +$0.24 | +1.48% | 3,282 | $16.37 | $16.25 $16.51 |
| Sep 21, 2026 | $16.42 | $16.51 | $15.47 | $16.27 | $-0.18 | -1.09% | 7,483 | $15.93 | $15.47 $16.51 |
| Sep 18, 2026 | $16.46 | $16.49 | $16.45 | $16.45 | +$0.00 | +0.00% | 12,706 | $16.46 | $16.45 $16.49 |
| Sep 17, 2026 | $16.47 | $16.49 | $16.42 | $16.45 | +$0.00 | +0.00% | 5,350 | $16.47 | $16.42 $16.49 |
| Sep 16, 2026 | $16.50 | $16.61 | $16.45 | $16.45 | $-0.04 | -0.21% | 3,023 | $16.49 | $16.45 $16.61 |
| Sep 15, 2026 | $16.47 | $16.51 | $16.47 | $16.49 | $-0.24 | -1.41% | 807 | $16.56 | $16.47 $16.51 |
| Sep 14, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | $-0.27 | -1.59% | 1,052 | $16.68 | $16.72 $16.72 |
| Sep 11, 2026 | $16.51 | $16.99 | $16.48 | $16.99 | +$0.53 | +3.22% | 7,645 | $16.72 | $16.48 $16.99 |
| Sep 10, 2026 | $16.70 | $16.70 | $16.46 | $16.46 | $-0.24 | -1.44% | 5,792 | $16.51 | $16.46 $16.70 |
| Sep 9, 2026 | $16.50 | $16.70 | $16.48 | $16.70 | +$0.23 | +1.40% | 2,860 | $16.54 | $16.48 $16.70 |
| Sep 8, 2026 | $16.48 | $16.58 | $16.47 | $16.47 | $-0.01 | -0.06% | 2,077 | $16.52 | $16.47 $16.58 |
| Sep 4, 2026 | $16.49 | $16.77 | $16.40 | $16.48 | $-0.07 | -0.42% | 24,498 | $16.42 | $16.40 $16.77 |
| Sep 3, 2026 | $16.40 | $16.73 | $16.40 | $16.55 | +$0.10 | +0.61% | 3,852 | $16.55 | $16.40 $16.73 |
| Sep 2, 2026 | $16.59 | $16.61 | $16.40 | $16.45 | +$0.05 | +0.30% | 2,662 | $16.49 | $16.40 $16.61 |
| Sep 1, 2026 | $16.40 | $16.51 | $16.36 | $16.40 | +$0.00 | +0.00% | 9,848 | $16.40 | $16.36 $16.51 |
| Aug 31, 2026 | $16.55 | $16.56 | $16.35 | $16.40 | +$0.02 | +0.12% | 5,659 | $16.44 | $16.35 $16.56 |
| Aug 28, 2026 | $16.49 | $16.49 | $16.35 | $16.38 | +$0.03 | +0.18% | 3,951 | $16.39 | $16.35 $16.49 |
| Aug 27, 2026 | $16.38 | $16.45 | $16.35 | $16.35 | $-0.14 | -0.85% | 4,410 | $16.44 | $16.35 $16.45 |
| Aug 26, 2026 | $16.39 | $16.49 | $16.35 | $16.49 | $-0.02 | -0.12% | 1,744 | $16.43 | $16.35 $16.49 |
| Aug 25, 2026 | $16.60 | $16.60 | $16.39 | $16.51 | $-0.09 | -0.54% | 1,127 | $16.53 | $16.39 $16.60 |
| Aug 24, 2026 | $16.44 | $16.60 | $16.08 | $16.60 | +$0.36 | +2.22% | 342,520 | $16.30 | $16.08 $16.60 |
| Aug 21, 2026 | $16.41 | $16.44 | $16.11 | $16.24 | $-0.21 | -1.28% | 8,425 | $16.35 | $16.11 $16.44 |