Nasdaq · FUSB · stock
First US Bancshares, INC. (FUSB) stock price history
Every Nasdaq trading session of First US Bancshares, INC. from Jan 11, 1999 to Nov 12, 2026: 6,855 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUSB adjusted close, 1999 to 2026
- $23.30
- All time high, 2005
- $16.99
- 52 week high, $12.70 low
- 6,855
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FUSB key facts
- First US Bancshares, INC. (FUSB) closed at $16.74 on Nov 12, 2026 on Nasdaq.
- FUSB's all time high close is $23.30, set on Aug 2, 2005; its all time low close is $2.79 on Jul 15, 2011.
- FUSB's 52 week range is $12.70 to $16.99.
- FUSB returned +25.7% over the year to Nov 12, 2026 and +61.6% over five years.
- Over ten years FUSB returned +89%, +6.6% a year compounded.
- FUSB's deepest drawdown was -88.0% from Aug 2, 2005 to Jul 15, 2011.
- DataCedar holds 6,855 daily sessions of FUSB history from Jan 11, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FUSB price chart, 1999 to 2026
FUSB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +1.8% |
| 6 months | +5.1% |
| Year to date | +24.2% |
| 1 year | +25.7% |
| 3 years | +106.9% |
| 5 years | +61.6% |
| 10 years | +89.2% |
| Since Jan 11, 1999 | +55.6% |
| Compound annual growth, 27.8 years | +1.6% |
FUSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.30 on Aug 2, 2005
- All time low close
- $2.79 on Jul 15, 2011
- 52 week high
- $16.99 on Jul 1, 2026
- 52 week low
- $12.70 on Dec 16, 2025
- Deepest drawdown
- -88.0% from Aug 2, 2005 to Jul 15, 2011, not yet recovered
- Best single session
- +36.1% on Mar 21, 2000
- Worst single session
- -25.4% on Feb 2, 2001
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2003, +95%
- Worst calendar year
- 2011, -63%
FUSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 11, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.84 | $16.99 | $13.38 | $16.74 | +20.9% | 1.9M | 218 |
| 2025 | $12.01 | $14.59 | $10.10 | $13.85 | +13.4% | 1.2M | 250 |
| 2024 | $10.19 | $13.80 | $8.28 | $12.21 | +24.5% | 1.1M | 252 |
| 2023 | $8.09 | $9.93 | $5.97 | $9.81 | +21.6% | 1.6M | 250 |
| 2022 | $9.70 | $11.02 | $5.97 | $8.07 | -16.7% | 1.5M | 250 |
| 2021 | $8.97 | $11.36 | $6.83 | $9.68 | +18.5% | 1.5M | 252 |
| 2020 | $10.44 | $10.71 | $4.64 | $8.17 | -21.1% | 934.6K | 253 |
| 2019 | $6.89 | $10.64 | $6.72 | $10.36 | +47.4% | 1.7M | 249 |
| 2018 | $11.21 | $11.95 | $6.72 | $7.03 | -37.4% | 1.2M | 251 |
| 2017 | $9.73 | $13.19 | $9.06 | $11.23 | +16.0% | 1.8M | 251 |
| 2016 | $7.65 | $10.32 | $6.84 | $9.68 | +25.6% | 1.8M | 251 |
| 2015 | $7.57 | $8.38 | $6.68 | $7.71 | +1.9% | 1.6M | 251 |
| 2014 | $6.51 | $7.68 | $6.31 | $7.57 | +21.7% | 948.3K | 250 |
| 2013 | $4.38 | $8.87 | $4.35 | $6.22 | +36.0% | 1.2M | 251 |
| 2012 | $3.80 | $6.75 | $3.37 | $4.57 | +28.8% | 529.2K | 249 |
| 2011 | $9.83 | $11.07 | $2.58 | $3.55 | -62.7% | 1.1M | 251 |
| 2010 | $14.04 | $14.46 | $6.49 | $9.52 | -32.0% | 2.9M | 250 |
| 2009 | $15.40 | $20.28 | $10.61 | $14.01 | +4.3% | 3.6M | 250 |
| 2008 | $11.98 | $15.71 | $7.14 | $13.43 | +6.0% | 393.5K | 242 |
| 2007 | $20.53 | $21.67 | $11.28 | $12.67 | -38.7% | 686.3K | 250 |
| 2006 | $18.34 | $21.40 | $16.92 | $20.65 | +13.4% | 1.4M | 251 |
| 2005 | $21.57 | $23.79 | $16.01 | $18.21 | -17.2% | 1.2M | 252 |
| 2004 | $17.83 | $22.00 | $11.87 | $22.00 | +18.7% | 2M | 251 |
| 2003 | $9.51 | $21.42 | $9.16 | $18.54 | +95.0% | 1.6M | 240 |
| 2002 | $8.43 | $9.77 | $8.17 | $9.51 | +11.5% | 180.2K | 252 |
| 2001 | $6.05 | $8.79 | $5.53 | $8.53 | +48.0% | 410.6K | 206 |
| 2000 | $7.36 | $9.62 | $5.66 | $5.76 | -21.7% | 265K | 192 |
| 1999 | $10.76 | $11.04 | $7.36 | $7.36 | n/a | 173.4K | 240 |
FUSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.74 | +1.5% |
| October 2026 | $16.50 | +0.1% |
| September 2026 | $16.49 | +0.5% |
| August 2026 | $16.40 | -0.6% |
| July 2026 | $16.50 | -0.3% |
| June 2026 | $16.55 | +3.9% |
| May 2026 | $15.93 | -3.0% |
| April 2026 | $16.43 | +7.8% |
| March 2026 | $15.23 | +0.6% |
| February 2026 | $15.14 | +4.3% |
| January 2026 | $14.52 | +4.9% |
| December 2025 | $13.85 | +4.0% |
About the FUSB data
Daily bars. 6,855 sessions from Jan 11, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFUSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FUSB share price history
