First US Bancshares, Inc. ( FUSB) - Price History
Monthly price history for FUSB (First US Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $16.72 | $16.72 |
| July 2026 | $16.50 | $16.50 |
| June 2026 | $16.55 | $16.55 |
| May 2026 | $15.93 | $16 |
| April 2026 | $16.43 | $16.50 |
| March 2026 | $15.23 | $15.30 |
| February 2026 | $15.14 | $15.28 |
| January 2026 | $14.52 | $14.65 |
| December 2025 | $13.84 | $13.97 |
| November 2025 | $13.31 | $13.50 |
| October 2025 | $12.88 | $13.06 |
| September 2025 | $11.85 | $12.02 |
| August 2025 | $12.20 | $12.45 |
| July 2025 | $12.92 | $13.18 |
| June 2025 | $12.65 | $12.90 |
| May 2025 | $12.24 | $12.56 |
| April 2025 | $12.18 | $12.50 |
| March 2025 | $13.02 | $13.36 |
| February 2025 | $13.24 | $13.65 |
| January 2025 | $11.93 | $12.30 |
| December 2024 | $12.21 | $12.59 |
| November 2024 | $13.02 | $13.49 |
| October 2024 | $11.42 | $11.84 |
| September 2024 | $10.66 | $11.05 |
| August 2024 | $10.55 | $10.98 |
| July 2024 | $9.61 | $10 |
| June 2024 | $8.89 | $9.25 |
| May 2024 | $9.64 | $10.08 |
| April 2024 | $9.88 | $10.34 |
| March 2024 | $8.85 | $9.26 |
| February 2024 | $9.31 | $9.79 |
| January 2024 | $9.43 | $9.91 |
| December 2023 | $9.81 | $10.31 |
| November 2023 | $8.66 | $9.15 |
| October 2023 | $8.04 | $8.50 |
| September 2023 | $8.09 | $8.55 |
| August 2023 | $8.20 | $8.72 |
| July 2023 | $8.50 | $9.03 |
| June 2023 | $8.04 | $8.55 |
| May 2023 | $6.84 | $7.32 |
| April 2023 | $6.92 | $7.40 |
| March 2023 | $6.99 | $7.48 |
| February 2023 | $9.25 | $9.95 |
| January 2023 | $8.60 | $9.25 |
| December 2022 | $8.07 | $8.68 |
| November 2022 | $7.75 | $8.39 |
| October 2022 | $7.17 | $7.76 |
| September 2022 | $7.36 | $7.96 |
| August 2022 | $8.71 | $9.45 |
| July 2022 | $9.11 | $9.89 |
| June 2022 | $10.13 | $11 |
| May 2022 | $10.04 | $10.93 |
| April 2022 | $10.65 | $11.59 |
| March 2022 | $10.71 | $11.66 |
| February 2022 | $10.08 | $11 |
| January 2022 | $9.99 | $10.90 |
| December 2021 | $9.68 | $10.57 |
| November 2021 | $10.46 | $11.45 |
| October 2021 | $10.19 | $11.15 |
| September 2021 | $9.78 | $10.70 |
| August 2021 | $9.79 | $10.75 |
| July 2021 | $10.57 | $11.60 |
| June 2021 | $9.98 | $10.96 |
| May 2021 | $9.31 | $10.25 |
| April 2021 | $9.35 | $10.29 |
| March 2021 | $8.45 | $9.30 |
| February 2021 | $8.06 | $8.90 |
| January 2021 | $7.86 | $8.68 |
| December 2020 | $8.17 | $9.02 |
| November 2020 | $7.74 | $8.58 |
| October 2020 | $6.28 | $6.96 |
| September 2020 | $5.98 | $6.63 |
| August 2020 | $6.61 | $7.35 |
| July 2020 | $5.39 | $6 |
| June 2020 | $6.28 | $6.99 |
| May 2020 | $6.58 | $7.35 |
| April 2020 | $6.62 | $7.40 |
| March 2020 | $5.50 | $6.14 |
| February 2020 | $10.08 | $11.30 |
| January 2020 | $10.12 | $11.34 |
| December 2019 | $10.36 | $11.61 |
| November 2019 | $9.60 | $10.79 |
| October 2019 | $8.45 | $9.50 |
| September 2019 | $7.96 | $8.95 |
| August 2019 | $8.34 | $9.40 |
| July 2019 | $8.34 | $9.39 |
| June 2019 | $8.20 | $9.24 |
| May 2019 | $8.10 | $9.15 |
| April 2019 | $8.95 | $10.10 |
| March 2019 | $8.86 | $10 |
| February 2019 | $8.91 | $10.08 |
| January 2019 | $8.58 | $9.71 |
| December 2018 | $7.03 | $7.95 |
| November 2018 | $7.76 | $8.80 |
| October 2018 | $7.83 | $8.88 |
| September 2018 | $9.57 | $10.85 |
| August 2018 | $9.82 | $11.16 |
| July 2018 | $9.87 | $11.21 |
| June 2018 | $10.26 | $11.65 |
| May 2018 | $9.72 | $11.06 |
| April 2018 | $10 | $11.38 |
| March 2018 | $10.05 | $11.44 |
| February 2018 | $10.15 | $11.57 |
| January 2018 | $11.17 | $12.73 |
| December 2017 | $11.23 | $12.80 |
| November 2017 | $11.69 | $13.35 |
| October 2017 | $9.77 | $11.15 |
| September 2017 | $10.07 | $11.50 |
| August 2017 | $9.88 | $11.30 |
| July 2017 | $9.99 | $11.43 |
| June 2017 | $9.81 | $11.22 |
| May 2017 | $10.33 | $11.84 |
| April 2017 | $10.18 | $11.67 |
| March 2017 | $10.82 | $12.40 |
| February 2017 | $11.57 | $13.28 |
| January 2017 | $9.79 | $11.23 |
| December 2016 | $9.68 | $11.11 |
| November 2016 | $9.43 | $10.84 |
| October 2016 | $8.66 | $9.95 |
| September 2016 | $9.21 | $10.59 |
| August 2016 | $7.80 | $8.99 |
| July 2016 | $8.44 | $9.72 |
| June 2016 | $7.72 | $8.90 |
| May 2016 | $7.49 | $8.65 |
| April 2016 | $7.46 | $8.61 |
| March 2016 | $7.02 | $8.10 |
| February 2016 | $7.16 | $8.29 |
| January 2016 | $7.36 | $8.52 |
| December 2015 | $7.71 | $8.92 |
| November 2015 | $7.35 | $8.53 |
| October 2015 | $6.91 | $8.02 |
| September 2015 | $7.01 | $8.13 |
| August 2015 | $7.38 | $8.58 |
| July 2015 | $7.59 | $8.83 |
| June 2015 | $6.92 | $8.05 |
| May 2015 | $7.03 | $8.20 |
| April 2015 | $7.12 | $8.30 |
| March 2015 | $7.12 | $8.30 |
| February 2015 | $7.10 | $8.30 |
| January 2015 | $7.19 | $8.40 |
| December 2014 | $7.56 | $8.84 |
| November 2014 | $7.48 | $8.76 |
| October 2014 | $7.62 | $8.93 |
| September 2014 | $7.26 | $8.50 |
| August 2014 | $7.30 | $8.56 |
| July 2014 | $6.95 | $8.15 |
| June 2014 | $7.22 | $8.47 |
| May 2014 | $6.99 | $8.20 |
| April 2014 | $6.57 | $7.70 |
| March 2014 | $7.54 | $8.84 |
| February 2014 | $6.55 | $7.68 |
| January 2014 | $6.82 | $8 |
| December 2013 | $6.22 | $7.29 |
| November 2013 | $7.12 | $8.35 |
| October 2013 | $7.19 | $8.43 |
| September 2013 | $7.60 | $8.91 |
| August 2013 | $7.22 | $8.46 |
| July 2013 | $7.40 | $8.68 |
| June 2013 | $8.43 | $9.89 |
| May 2013 | $7.35 | $8.62 |
| April 2013 | $6.61 | $7.75 |
| March 2013 | $6.91 | $8.10 |
| February 2013 | $6.42 | $7.53 |
| January 2013 | $5.45 | $6.39 |
| December 2012 | $4.57 | $5.36 |
| November 2012 | $4.48 | $5.25 |
| October 2012 | $4.69 | $5.50 |
| September 2012 | $4.80 | $5.63 |
| August 2012 | $5.03 | $5.90 |
| July 2012 | $4.86 | $5.70 |
| June 2012 | $4.67 | $5.48 |
| May 2012 | $4.16 | $4.88 |
| April 2012 | $4.88 | $5.72 |
| March 2012 | $4.70 | $5.51 |
| February 2012 | $5.18 | $6.08 |
| January 2012 | $5.13 | $6.02 |
| December 2011 | $3.55 | $4.16 |
| November 2011 | $4.26 | $5 |
| October 2011 | $4.23 | $4.96 |
| September 2011 | $4.40 | $5.16 |
| August 2011 | $5.13 | $6.02 |
| July 2011 | $5.59 | $6.55 |
| June 2011 | $4.06 | $4.76 |
| May 2011 | $5.88 | $6.89 |
| April 2011 | $6.11 | $7.16 |
| March 2011 | $7.38 | $8.65 |
| February 2011 | $7.01 | $8.26 |
| January 2011 | $9.08 | $10.69 |
| December 2010 | $9.52 | $11.21 |
| November 2010 | $8.17 | $9.73 |
| October 2010 | $7.73 | $9.20 |
| September 2010 | $7.06 | $8.40 |
| August 2010 | $8.87 | $10.68 |
| July 2010 | $7.55 | $9.09 |
| June 2010 | $7.52 | $9.05 |
| May 2010 | $11.58 | $14.08 |
| April 2010 | $12.78 | $15.53 |
| March 2010 | $12.32 | $14.97 |
| February 2010 | $11.77 | $14.40 |
| January 2010 | $12.14 | $14.86 |
| December 2009 | $14.01 | $17.14 |
| November 2009 | $13.31 | $16.38 |
| October 2009 | $16.82 | $20.70 |
| September 2009 | $18.03 | $22.19 |
| August 2009 | $19.15 | $23.68 |
| July 2009 | $19.15 | $23.69 |
| June 2009 | $17.71 | $21.90 |
| May 2009 | $11.17 | $13.91 |
| April 2009 | $11.53 | $14.36 |
| March 2009 | $12.61 | $15.70 |
| February 2009 | $11.05 | $14 |
| January 2009 | $13.44 | $17.02 |
| December 2008 | $15.72 | $19.91 |
| November 2008 | $13.44 | $17.29 |
| October 2008 | $15.55 | $20 |
| September 2008 | $13.20 | $16.98 |
| August 2008 | $11.43 | $14.95 |
| July 2008 | $10.31 | $13.48 |
| June 2008 | $12.05 | $15.75 |
| May 2008 | $13.55 | $18 |
| April 2008 | $13.02 | $17.30 |
| March 2008 | $14.25 | $18.93 |
| February 2008 | $13.85 | $18.69 |
| January 2008 | $12.82 | $17.30 |
| December 2007 | $12.66 | $17.09 |
| November 2007 | $15.28 | $20.90 |
| October 2007 | $15.91 | $21.75 |
| September 2007 | $17.22 | $23.54 |
| August 2007 | $17 | $23.50 |
| July 2007 | $18.08 | $25 |
| June 2007 | $18.31 | $25.32 |
| May 2007 | $19.34 | $27 |
| April 2007 | $21.13 | $29.50 |
| March 2007 | $21.08 | $29.43 |
| February 2007 | $20.42 | $28.91 |
| January 2007 | $20.71 | $29.32 |
| December 2006 | $20.64 | $29.23 |
| November 2006 | $19.26 | $27.50 |
| October 2006 | $19.85 | $28.34 |
| September 2006 | $19.54 | $27.90 |
| August 2006 | $19.07 | $27.45 |
| July 2006 | $19.16 | $27.58 |
| June 2006 | $20.55 | $29.58 |
| May 2006 | $19.91 | $28.90 |
| April 2006 | $17.69 | $25.67 |
| March 2006 | $18.46 | $26.79 |
| February 2006 | $18.61 | $27.40 |
| January 2006 | $20.04 | $29.50 |
| December 2005 | $18.21 | $26.81 |
| November 2005 | $19.82 | $29.37 |
| October 2005 | $18.39 | $27.25 |
| September 2005 | $18.52 | $27.44 |
| August 2005 | $19.13 | $28.53 |
| July 2005 | $22.06 | $32.90 |
| June 2005 | $20.63 | $30.76 |
| May 2005 | $20.95 | $31.45 |
| April 2005 | $17.99 | $27 |
| March 2005 | $18.32 | $27.49 |
| February 2005 | $19.62 | $29.79 |
| January 2005 | $19.75 | $29.99 |
| December 2004 | $22 | $33.41 |
| November 2004 | $19.57 | $29.89 |
| October 2004 | $17.94 | $27.40 |
| September 2004 | $18.33 | $28 |
| August 2004 | $17.23 | $26.50 |
| July 2004 | $15.77 | $24.25 |
| June 2004 | $12.96 | $19.94 |
| May 2004 | $12.77 | $19.81 |
| April 2004 | $14.24 | $22.10 |
| March 2004 | $17.29 | $26.82 |
| February 2004 | $18.16 | $28.36 |
| January 2004 | $18.48 | $28.86 |
| December 2003 | $18.54 | $28.95 |
| November 2003 | $19.42 | $30.50 |
| October 2003 | $18.12 | $28.46 |
| September 2003 | $16.15 | $25.37 |
| August 2003 | $17.50 | $27.63 |
| July 2003 | $18.93 | $29.90 |
| June 2003 | $14.38 | $45.42 |
| May 2003 | $14.14 | $45 |
| April 2003 | $15.81 | $50.30 |
| March 2003 | $16.03 | $51.01 |
| February 2003 | $13.88 | $44.50 |
| January 2003 | $11.35 | $36.38 |
| December 2002 | $9.51 | $30.48 |
| November 2002 | $9.73 | $31.50 |
| October 2002 | $9.30 | $30.10 |
| September 2002 | $8.96 | $29.01 |
| August 2002 | $8.72 | $28.52 |
| July 2002 | $8.41 | $27.50 |
| June 2002 | $8.41 | $27.50 |
| May 2002 | $8.54 | $28.25 |
| April 2002 | $8.63 | $28.55 |
| March 2002 | $8.59 | $28.41 |
| February 2002 | $8.41 | $28.10 |
| January 2002 | $8.54 | $28.55 |
| December 2001 | $8.53 | $28.50 |
| November 2001 | $8.42 | $28.39 |
| October 2001 | $8.43 | $28.45 |
| September 2001 | $8.09 | $27.30 |
| August 2001 | $8.03 | $27.35 |
| July 2001 | $8.08 | $27.50 |
| June 2001 | $7.68 | $26.15 |
| May 2001 | $7.01 | $24.10 |
| April 2001 | $7.27 | $25 |
| March 2001 | $7.85 | $27 |
| February 2001 | $7.20 | $25 |
| January 2001 | $8.79 | $30.50 |
| December 2000 | $5.76 | $20 |
| November 2000 | $7.28 | $25.50 |
| October 2000 | $7.21 | $25.25 |
| September 2000 | $7.24 | $25.38 |
| August 2000 | $8.49 | $30 |
| July 2000 | $7.50 | $26.50 |
| June 2000 | $9.34 | $33 |
| May 2000 | $8.36 | $30 |
| April 2000 | $5.77 | $20.69 |
| March 2000 | $9.48 | $34 |
| February 2000 | $7.25 | $26.50 |
| January 2000 | $7.38 | $27 |
| December 1999 | $7.38 | $27 |
| November 1999 | $7.54 | $28 |
| October 1999 | $9.15 | $34 |
| September 1999 | $9.12 | $33.88 |
| August 1999 | $8.82 | $32.75 |
| July 1999 | $9.09 | $33.75 |
| June 1999 | $9.15 | $34 |
| May 1999 | $9.83 | $36.50 |
| April 1999 | $9.29 | $34.50 |
| March 1999 | $10.03 | $37.25 |
| February 1999 | $9.96 | $37 |
| January 1999 | $10.10 | $37.50 |
| December 1998 | $538,487.73 | $1,000,000 |
| November 1998 | $538,487.73 | $1,000,000 |
| October 1998 | $538,487.73 | $1,000,000 |
| September 1998 | $538,487.73 | $1,000,000 |
| August 1998 | $538,487.73 | $1,000,000 |
| July 1998 | $538,487.73 | $1,000,000 |
| June 1998 | $538,487.73 | $1,000,000 |
| May 1998 | $538,487.73 | $1,000,000 |
| April 1998 | $538,487.73 | $1,000,000 |
| March 1998 | $538,487.73 | $1,000,000 |
| February 1998 | $538,487.73 | $1,000,000 |
| January 1998 | $538,487.73 | $1,000,000 |
| December 1997 | $538,487.73 | $1,000,000 |
| November 1997 | $538,487.73 | $1,000,000 |
| August 1997 | $538,487.73 | $1,000,000 |
| July 1997 | $538,487.73 | $1,000,000 |
FUSB
Price: $16.72
52 week price:
Dividend Yield: 1.70%
5-year range yield:
Forward Dividend Yield: 1.70%
Payout Ratio: 14.60%
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.00 USD
P/E Ratio: 14.70
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 436
Market Capitalization: 91.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 20.04%
DGR10: 15.20%