NASDAQ, FUSB End of Day and Historical Stock Data [First US Bancshares Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FUSB:

27 Aug 2025

LAST: 10.81	CHANGE: 0.77	OPEN: 11.19	HIGH: 11.19	ASK: 9.77	VOLUME: 2.2K
LAST: 10.81	CHG(%): 6.66	PREV: 11.58	LOW: 10.81	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	11.19	11.19	10.81	10.81	2.2K
26 Aug 25	11.81	11.81	11.58	11.58	2.4K
25 Aug 25	11.77	12.15	11.77	11.81	1.6K
22 Aug 25	11.80	12.44	11.80	12.44	1.4K
21 Aug 25	11.74	11.75	11.74	11.75	2K
20 Aug 25	11.11	12.43	11.11	12.43	5.5K
19 Aug 25	11.04	11.04	11.04	11.04	2.5K
18 Aug 25	11.92	12.00	11.67	11.67	2.7K
15 Aug 25	11.91	12.20	11.71	12.11	4.5K
14 Aug 25	11.97	12.00	10.30	11.75	5.6K

COMPANY PROFILE

Name:
About:	First US Bancshares, Inc. operates as the bank holding company for First US Bank that provides commercial banking products and services in the United States. The company offers non-interest-bearing demand deposits, savings accounts, NOW accounts, money market demand accounts, individual retirement accounts, and time deposits. Its loan products include commercial construction, land, and land development loans, including residential housing projects, commercial and industrial development, and for purchase and improvement of raw land for agricultural production; mortgage loans on one-to-four family and multi-family residential properties; real estate loans secured by commercial and industrial properties, office or mixed-use facilities, strip shopping centers, and other commercial properties; commercial and industrial loans and leases; and secured and unsecured personal loans, including automobile loans, loans for household and personal purposes, and other direct consumer installment loans. It also provides loans secured by collateral in form of personal property items. In addition, the company offers letters of credit; and safe deposit box and remote deposit capture services. It serves small-and medium-sized businesses, property managers, business executives, professionals, and other individuals. The company was formerly known as United Security Bancshares, Inc. and changed its name to First US Bancshares, Inc. in October 2016. First US Bancshares, Inc. was founded in 1952 and is headquartered in Birmingham, Alabama.
Address:	3291 U.S. Highway 280, Birmingham, AL, United States, 35243
Website:	https://www.fusb.com
CUSIP:	33744V103
CIK:	0000717806
ISIN:	US33744V1035
FIGI:	BBG000BDB1Y6
LEI:	54930017QY1V8LM2TC68

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.03
DivYield:	0.02
Div/Share:	0.26
PtB:	0.62
PtS:	1.76
Shares:	5.76M
Market Cap:	62.26M

TECHNICAL INDICATORS

MA5:	11.68
MA10:	11.74
MA20:	12.29
MA50:	12.65
MA100:	12.73
MA200:	12.86
RSI14:	36.61
WPR14:	-100.00
MTM14:	-2.04
ROC14:	-0.16
ATR:	0.68
Week High:	12.44
Week Low:	10.81
Month High:	13.42
Month Low:	10.30
Year High:	14.30
Year Low:	10.30
Volatility:	9.64

RECENT DIVIDENDS

Date	Amount
13 Jun 2025	$0.07
14 Mar 2025	$0.07
13 Dec 2024	$0.07
13 Sep 2024	$0.05
07 Jun 2024	$0.05
07 Mar 2024	$0.05
07 Dec 2023	$0.05
07 Sep 2023	$0.05
08 Jun 2023	$0.05
09 Mar 2023	$0.05