Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First US Bancshares Inc (NQ: FUSB )

10.45 +0.33 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.933 9.961 9.460 9.696 43,791 -0.24(-2.38%)
May 27, 2021 10.20 10.20 9.838 9.933 26,967 +0.21(+2.14%)
May 26, 2021 10.49 10.49 9.706 9.725 7,584 -0.48(-4.73%)
May 25, 2021 10.79 10.79 10.21 10.21 5,421 -0.31(-2.97%)
May 24, 2021 10.78 10.78 10.09 10.52 22,389 -0.26(-2.46%)
May 21, 2021 10.41 10.90 10.41 10.78 16,147 +0.26(+2.52%)
May 20, 2021 10.22 10.52 10.18 10.52 4,164 +0.11(+1.09%)
May 19, 2021 9.895 10.52 9.895 10.41 10,602 +0.38(+3.77%)
May 18, 2021 9.706 10.11 9.706 10.03 13,610 +0.40(+4.13%)
May 17, 2021 9.602 9.819 9.602 9.630 6,239 +0.10(+1.09%)
May 14, 2021 9.798 9.829 9.507 9.526 34,184 -0.43(-4.28%)
May 13, 2021 9.781 9.952 9.573 9.952 12,524 +0.20(+2.04%)
May 12, 2021 9.772 9.791 9.559 9.753 5,904 +0.06(+0.59%)
May 11, 2021 9.489 9.696 9.489 9.696 3,174 +0.07(+0.68%)
May 10, 2021 9.365 9.630 9.302 9.630 3,325 +0.17(+1.80%)
May 06, 2021 9.460 9.460 9.460 115 -0.28(-2.91%)
May 05, 2021 9.753 9.791 9.734 9.744 23,911 -0.07(-0.67%)
May 04, 2021 9.715 9.810 9.715 9.810 14,117 +0.11(+1.17%)
May 03, 2021 9.753 9.753 9.659 9.696 4,045 -0.04(-0.39%)
Apr 30, 2021 9.647 9.790 9.647 9.734 6,976 +0.04(+0.46%)
Apr 29, 2021 9.753 9.829 9.668 9.690 9,913 +0.15(+1.62%)
Apr 28, 2021 9.563 9.600 9.471 9.535 6,757 +0.06(+0.67%)
Apr 27, 2021 9.507 9.507 9.460 9.472 2,435 +0.06(+0.63%)
Apr 26, 2021 9.394 9.460 9.394 9.412 5,673 +0.04(+0.40%)
Apr 23, 2021 9.375 9.375 9.375 9.375 739 -0.05(-0.50%)
Apr 22, 2021 9.422 9.422 9.422 9.422 311 +0.01(+0.10%)
Apr 21, 2021 9.422 9.460 9.412 9.412 707 -0.02(-0.20%)
Apr 20, 2021 9.431 9.460 9.431 9.431 749 -0.03(-0.30%)
Apr 19, 2021 9.658 9.781 9.460 9.460 1,528 -0.13(-1.38%)
Apr 16, 2021 9.583 9.687 9.498 9.592 3,382 +0.04(+0.40%)
Apr 15, 2021 9.635 9.635 9.507 9.554 4,014 +0.14(+1.51%)
Apr 14, 2021 9.422 9.931 9.412 9.412 14,451 -0.03(-0.30%)
Apr 13, 2021 9.318 9.460 9.138 9.441 9,764 +0.21(+2.31%)
Apr 12, 2021 9.015 9.327 9.015 9.228 6,970 +0.10(+1.04%)
Apr 09, 2021 8.977 9.133 8.977 9.133 739 +0.19(+2.16%)
Apr 08, 2021 8.949 9.075 8.940 8.940 4,782 -0.05(-0.53%)
Apr 07, 2021 9.130 9.130 8.987 8.987 689 -0.04(-0.47%)
Apr 06, 2021 8.892 9.029 8.892 9.029 4,651 -0.02(-0.26%)
Apr 05, 2021 8.788 9.062 8.788 9.053 1,625 +0.18(+2.03%)
Apr 01, 2021 8.968 9.318 8.826 8.873 5,814 +0.08(+0.86%)
Mar 31, 2021 8.817 8.845 8.798 8.798 1,164 -0.46(-5.01%)
Mar 30, 2021 8.835 9.261 8.731 9.261 14,211 +0.55(+6.30%)
Mar 29, 2021 8.712 8.977 8.703 8.712 2,868 -0.04(-0.43%)
Mar 26, 2021 8.750 8.769 8.741 8.750 4,439 -0.08(-0.91%)
Mar 25, 2021 8.675 8.831 8.675 8.831 1,057 +0.13(+1.47%)
Mar 24, 2021 8.703 8.703 8.675 8.703 726 +0.03(+0.33%)
Mar 23, 2021 8.703 8.703 8.675 8.675 887 -0.10(-1.19%)
Mar 22, 2021 9.006 9.006 8.779 8.779 2,179 -0.35(-3.83%)
Mar 19, 2021 8.987 9.129 8.940 9.129 3,065 +0.09(+0.94%)
Mar 18, 2021 9.006 9.044 8.958 9.044 908 +0.09(+0.95%)
Mar 17, 2021 8.892 9.110 8.892 8.958 4,062 +0.02(+0.21%)
Mar 16, 2021 8.599 9.129 8.599 8.940 10,350 +0.12(+1.39%)
Mar 15, 2021 8.561 8.826 8.561 8.817 4,728 +0.26(+3.10%)
Mar 12, 2021 8.561 8.571 8.514 8.552 103,596 -0.01(-0.11%)
Mar 11, 2021 8.552 8.571 8.552 8.561 1,779 +0.07(+0.78%)
Mar 10, 2021 8.485 8.533 8.485 8.495 5,707 -0.18(-2.07%)
Mar 09, 2021 8.561 8.818 8.495 8.674 2,166 +0.21(+2.53%)
Mar 08, 2021 8.495 8.495 8.460 8.460 1,169 +0.17(+2.08%)
Mar 05, 2021 8.575 8.575 8.287 8.287 848 -0.15(-1.79%)
Mar 04, 2021 8.485 8.485 8.438 8.438 1,142 -0.09(-1.11%)
Mar 03, 2021 8.514 8.569 8.372 8.533 6,957 +0.30(+3.64%)
Mar 02, 2021 8.674 8.674 8.221 8.233 1,712 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.