First US Bancshares, Inc.
FUSBNASDAQFinancial Services● Active
$15.90
$-0.26(-1.61%)
Market Cap$88519593
P/E Ratio—
52W High$16.5
52W Low$10.3
First US Bancshares, Inc.（FUSB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fusb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.50
May 1, 2026
-2.0% from here
5-Year Low5Y
$6.39
Mar 24, 2023
+153.1% from low
IPO Priceadj.
$19.00
Jan 11, 1999
-14.9% since IPO
1 Year Ago
$12.52
Jun 9, 2025
+29.2% in 1Y
5 Years Ago
$11.81
Jun 8, 2021
+36.9% in 5Y
10 Years Ago
$9.19
Jun 8, 2016
+76.0% in 10Y
Historical Price Data · FUSB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.05 | $16.19 | $15.90 | $16.17 | $16.17 | 1K | +0.78% |
| Jun 5, 2026 | $15.91 | $16.16 | $15.91 | $16.16 | $16.16 | 1K | +1.57% |
| Jun 4, 2026 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0K | +0.00% |
| Jun 3, 2026 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 1K | +0.00% |
| Jun 2, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0K | +0.00% |
| Jun 1, 2026 | $16.00 | $16.19 | $15.99 | $16.18 | $16.18 | 7K | +1.12% |
| May 29, 2026 | $15.89 | $16.00 | $15.85 | $16.00 | $16.00 | 56K | +0.69% |
| May 28, 2026 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 12K | -1.56% |
| May 27, 2026 | $16.00 | $16.00 | $15.95 | $16.00 | $16.00 | 1K | +0.00% |
| May 26, 2026 | $15.95 | $16.00 | $15.89 | $16.00 | $16.00 | 1K | +0.31% |
| May 22, 2026 | $15.90 | $16.05 | $15.89 | $15.90 | $15.90 | 11K | +0.00% |
| May 21, 2026 | $15.99 | $15.99 | $15.86 | $15.99 | $15.99 | 1K | +0.00% |
| May 20, 2026 | $15.95 | $15.95 | $15.85 | $15.85 | $15.85 | 1K | -0.63% |
| May 19, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0K | +0.00% |
| May 18, 2026 | $16.09 | $16.09 | $15.95 | $15.95 | $15.95 | 2K | -0.87% |
| May 15, 2026 | $15.99 | $16.00 | $15.95 | $16.00 | $16.00 | 4K | +0.06% |
| May 14, 2026 | $15.90 | $16.19 | $15.80 | $16.15 | $16.15 | 6K | +1.57% |
| May 13, 2026 | $15.90 | $16.00 | $15.80 | $15.90 | $15.90 | 3K | +0.00% |
| May 12, 2026 | $15.85 | $16.20 | $15.75 | $16.00 | $16.00 | 2K | +0.95% |
| May 11, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FUSB
Jan 1 → Dec 31 · 6 years2026+15.8%$13.96 → $16.17
+15.8%
2025+12.8%$12.38 → $13.97
+12.8%
2024+17.6%$10.71 → $12.59
+17.6%
2023+18.5%$8.70 → $10.31
+18.5%
2022-18.0%$10.59 → $8.68
-18.0%
2021-11.7%$11.97 → $10.57
-11.7%
Best Year2023 · +18.5%
Worst Year2022 · -18.0%
Positive Years4 / 6
Avg Annual Return+5.8%
6Y Total Return+35.1%
6Y CAGR~+5.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FUSB?
If you invested $1,000 in FUSB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,760
Total Return+76.0%
CAGR~+5.8% / yr
Profit+$760
Based on Jun 8, 2016 · $9.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First US Bancshares, Inc.（FUSB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUSB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUSB 历史股价FMP 日线复权 OHLCV