First US Bancshares, Inc. (FUSB) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +6.1%
- 3M
- +10.4%
- YTD
- +21.7%
- 1Y
- +31.6%
- 3Y
- +25.7%
- 5Y
- +8.6%
Loading 10-year price history...
FUSB Historical Performance
FUSB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.3%
- 2003 annual price return
- +90.0%
- 2004 annual price return
- +20.6%
- 2005 annual price return
- -19.9%
- 2006 annual price return
- +7.7%
- 2007 annual price return
- -40.3%
- 2008 annual price return
- +16.5%
- 2009 annual price return
- -13.9%
- 2010 annual price return
- -35.7%
- 2011 annual price return
- -66.5%
- 2012 annual price return
- +35.7%
- 2013 annual price return
- +37.0%
- 2014 annual price return
- +18.7%
- 2015 annual price return
- +0.9%
- 2016 annual price return
- +25.5%
- 2017 annual price return
- +16.7%
- 2018 annual price return
- -37.6%
- 2019 annual price return
- +43.0%
- 2020 annual price return
- -24.7%
- 2021 annual price return
- +20.1%
- 2022 annual price return
- -19.5%
- 2023 annual price return
- +17.2%
- 2024 annual price return
- +18.0%
- 2025 annual price return
- +9.6%
- 2026 annual price return
- +9.5%
FUSB Stock Price Trajectory (1997–2026)
As of June 30, 2026, First US Bancshares, Inc. (FUSB) trades at $16.98, representing a +31.6% return over the past year. The stock has delivered a +48.4% total return over five years (+8.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $35.47 on August 1, 2005. From this peak, FUSB has corrected -52.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+69.7% 1Y), LARK (+20.1% 1Y), and BSVN (+16.9% 1Y), FUSB has underperformed the peer group average. Compare FUSB vs CZWI →
FUSB Historical Price Data · from 1997
Rows 1–50 of 6,990| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 16.85 | 16.98 | 16.70 | 16.98 | 4K | +1.37% |
| 2026-06-26 | 16.42 | 16.75 | 16.42 | 16.75 | 3K | +2.45% |
| 2026-06-25 | 16.37 | 16.40 | 16.30 | 16.35 | 3K | +0.17% |
| 2026-06-24 | 16.30 | 16.49 | 16.27 | 16.32 | 5K | -1.02% |
| 2026-06-23 | 16.46 | 16.49 | 16.35 | 16.49 | 3K | +1.78% |
| 2026-06-22 | 16.35 | 16.48 | 16.20 | 16.20 | 792 | -1.81% |
| 2026-06-18 | 16.35 | 16.50 | 16.21 | 16.50 | 4K | +0.43% |
| 2026-06-17 | 16.25 | 16.49 | 16.15 | 16.43 | 935 | +1.11% |
| 2026-06-16 | 16.30 | 16.30 | 16.20 | 16.25 | 2K | +0.43% |
| 2026-06-15 | 16.17 | 16.30 | 16.15 | 16.18 | 3K | +0.06% |
| 2026-06-12 | 16.24 | 16.48 | 16.15 | 16.17 | 2K | -0.80% |
| 2026-06-11 | 16.31 | 16.50 | 16.27 | 16.30 | 4K | 0.00% |
| 2026-06-10 | 16.39 | 16.42 | 16.30 | 16.30 | 2K | -0.91% |
| 2026-06-09 | 15.95 | 16.49 | 15.95 | 16.45 | 4K | +3.46% |
| 2026-06-08 | 16.05 | 16.19 | 15.90 | 15.90 | 648 | -1.61% |
| 2026-06-05 | 15.91 | 16.18 | 15.91 | 16.16 | 626 | +0.12% |
| 2026-06-04 | 16.19 | 16.19 | 16.00 | 16.14 | 3 | -0.31% |
| 2026-06-03 | 15.91 | 16.19 | 15.87 | 16.19 | 554 | +1.17% |
| 2026-06-02 | 16.02 | 16.02 | 16.00 | 16.00 | 237 | -1.09% |
| 2026-06-01 | 15.99 | 16.19 | 15.99 | 16.18 | 7K | +1.13% |
| 2026-05-29 | 15.89 | 16.00 | 15.85 | 16.00 | 54K | +1.59% |
| 2026-05-28 | 15.92 | 16.00 | 15.75 | 15.75 | 12K | -1.56% |
| 2026-05-27 | 16.00 | 16.00 | 16.00 | 16.00 | 350 | 0.00% |
| 2026-05-26 | 15.96 | 16.00 | 15.94 | 16.00 | 1K | +0.63% |
| 2026-05-22 | 15.90 | 16.05 | 15.89 | 15.90 | 11K | -0.53% |
| 2026-05-21 | 15.99 | 15.99 | 15.86 | 15.98 | 958 | +0.87% |
| 2026-05-20 | 15.95 | 15.95 | 15.75 | 15.85 | 515 | -1.57% |
| 2026-05-19 | 16.10 | 16.10 | 15.78 | 16.10 | 309 | +0.97% |
| 2026-05-18 | 16.09 | 16.09 | 15.95 | 15.95 | 1K | -0.34% |
| 2026-05-15 | 15.78 | 16.00 | 15.78 | 16.00 | 3K | -0.93% |
| 2026-05-14 | 15.82 | 16.19 | 15.82 | 16.15 | 6K | +1.57% |
| 2026-05-13 | 15.90 | 16.10 | 15.80 | 15.90 | 3K | -0.63% |
| 2026-05-12 | 15.80 | 16.20 | 15.75 | 16.00 | 2K | +0.79% |
| 2026-05-11 | 15.88 | 15.88 | 15.81 | 15.88 | 470 | -0.47% |
| 2026-05-08 | 16.19 | 16.19 | 15.95 | 15.95 | 18K | -1.48% |
| 2026-05-07 | 16.00 | 16.19 | 15.97 | 16.19 | 5K | +1.50% |
| 2026-05-06 | 16.05 | 16.20 | 15.95 | 15.95 | 996 | -1.48% |
| 2026-05-05 | 16.05 | 16.19 | 15.91 | 16.19 | 2K | +1.19% |
| 2026-05-04 | 16.07 | 16.07 | 15.95 | 16.00 | 4K | -2.68% |
| 2026-05-01 | 16.44 | 16.44 | 16.18 | 16.44 | 0 | -0.36% |
| 2026-04-30 | 15.80 | 16.50 | 15.80 | 16.50 | 792 | +2.87% |
| 2026-04-29 | 16.25 | 16.25 | 16.04 | 16.04 | 3K | +0.31% |
| 2026-04-28 | 15.93 | 16.06 | 15.79 | 15.99 | 820 | -1.60% |
| 2026-04-27 | 16.25 | 16.25 | 15.35 | 16.25 | 21K | +4.77% |
| 2026-04-24 | 15.85 | 15.98 | 15.50 | 15.51 | 13K | -2.51% |
| 2026-04-23 | 16.18 | 16.18 | 15.91 | 15.91 | 541 | -1.64% |
| 2026-04-22 | 16.18 | 16.18 | 16.18 | 16.18 | 437 | -1.67% |
| 2026-04-21 | 15.79 | 16.47 | 15.79 | 16.45 | 1K | +4.64% |
| 2026-04-20 | 16.05 | 16.40 | 15.72 | 15.72 | 4K | -1.13% |
| 2026-04-17 | 16.03 | 16.04 | 15.76 | 15.90 | 528 | -0.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FUSB — Frequently Asked Questions
Quick answers to the most common questions about buying FUSB stock.
How has FUSB stock performed recently?
FUSB returned +31.6% over the past year, beating its 5-year annualized CAGR of +8.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUSB's all-time high price?
First US Bancshares, Inc. reached $35.47 on 2005-08-01. The 52-week high is $16.98. Current 1-year return of +31.6% places the stock closer to historical peaks.
Where can I download FUSB historical price data?
This page provides FUSB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.