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 UNCHANGED
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 (%)
Nov 28, 2022 8.071 102 -0.54(-6.23%)
Nov 23, 2022 8.607 8 +0.53(+6.52%)
Nov 22, 2022 8.619 8.658 8.080 8.080 1,246 -0.10(-1.18%)
Nov 21, 2022 8.080 8.462 8.080 8.177 1,751 +0.10(+1.19%)
Nov 17, 2022 8.080 0 -0.29(-3.45%)
Nov 16, 2022 8.369 8.369 8.369 8.369 295 +0.11(+1.28%)
Nov 15, 2022 8.417 8.417 8.177 8.263 903 +0.01(+0.12%)
Nov 11, 2022 8.254 109 +0.03(+0.35%)
Nov 10, 2022 8.552 8.658 8.225 8.225 6,553 +0.01(+0.12%)
Nov 09, 2022 8.379 8.393 8.180 8.215 3,840 -0.05(-0.58%)
Nov 08, 2022 8.225 8.263 8.220 8.263 2,594 +0.23(+2.87%)
Nov 07, 2022 8.032 8.350 8.013 8.032 1,319 -0.13(-1.53%)
Nov 04, 2022 7.888 8.167 7.888 8.157 2,673 +0.35(+4.43%)
Nov 03, 2022 8.129 8.561 7.667 7.811 12,320 -0.19(-2.40%)
Nov 02, 2022 7.984 8.013 7.984 8.003 743 -0.13(-1.65%)
Nov 01, 2022 7.676 8.157 7.426 8.138 1,302 +0.67(+9.02%)
Oct 31, 2022 7.320 7.734 7.282 7.465 7,565 +0.12(+1.57%)
Oct 28, 2022 7.003 7.349 6.214 7.349 8,285 -0.27(-3.60%)
Oct 27, 2022 7.118 7.696 7.118 7.623 6,619 +0.62(+8.86%)
Oct 26, 2022 7.003 7.003 7.003 7.003 771 -0.11(-1.49%)
Oct 25, 2022 7.455 7.455 7.109 7.109 3,435 -0.01(-0.14%)
Oct 24, 2022 7.118 7.402 7.118 7.118 721 -0.03(-0.40%)
Oct 21, 2022 7.118 7.167 7.118 7.147 586 -0.05(-0.67%)
Oct 20, 2022 7.157 7.348 7.157 7.195 869 +0.04(+0.54%)
Oct 19, 2022 7.118 7.157 7.118 7.157 1,202 -0.03(-0.40%)
Oct 18, 2022 6.955 7.186 6.955 7.186 805 -0.27(-3.61%)
Oct 17, 2022 7.474 7.571 7.455 7.455 934 +0.00(+0.00%)
Oct 14, 2022 7.215 7.455 7.215 7.455 1,011 +0.19(+2.65%)
Oct 13, 2022 7.186 7.474 7.186 7.263 2,327 +0.08(+1.07%)
Oct 11, 2022 7.186 167 -0.09(-1.19%)
Oct 10, 2022 7.638 7.667 6.868 7.272 7,024 -0.33(-4.30%)
Oct 07, 2022 7.599 7.599 7.599 7.599 361 -0.11(-1.37%)
Oct 06, 2022 7.777 7.777 7.705 7.705 3,356 +0.04(+0.50%)
Oct 05, 2022 7.667 7.735 7.667 7.667 2,221 -0.17(-2.21%)
Oct 04, 2022 7.840 7.840 7.840 7.840 1,178 -0.13(-1.57%)
Oct 03, 2022 8.077 8.077 7.965 7.965 829 +0.31(+4.02%)
Sep 30, 2022 7.753 7.898 7.638 7.657 2,895 -0.21(-2.69%)
Sep 29, 2022 7.898 7.946 7.609 7.869 15,350 -0.03(-0.37%)
Sep 28, 2022 7.859 7.898 7.705 7.898 11,597 +0.04(+0.49%)
Sep 27, 2022 7.979 7.979 7.859 7.859 3,532 -0.10(-1.21%)
Sep 26, 2022 8.244 8.388 7.955 7.955 1,491 -0.63(-7.29%)
Sep 23, 2022 9.264 9.264 8.234 8.581 8,988 -0.47(-5.22%)
Sep 22, 2022 9.056 9.056 9.053 9.053 560 -0.20(-2.17%)
Sep 21, 2022 9.206 9.254 9.206 9.254 452 +0.08(+0.84%)
Sep 20, 2022 9.158 9.177 9.158 9.177 1,475 +0.07(+0.74%)
Sep 19, 2022 9.581 9.608 9.062 9.110 2,264 -0.47(-4.92%)
Sep 16, 2022 9.389 9.581 9.158 9.581 6,962 +0.40(+4.40%)
Sep 15, 2022 9.090 9.273 9.090 9.177 11,962 +0.09(+0.95%)
Sep 14, 2022 9.090 9.225 9.090 9.090 6,009 +0.00(+0.00%)
Sep 13, 2022 9.090 9.090 9.052 9.090 1,469 +0.10(+1.07%)
Sep 12, 2022 8.994 8.994 8.994 8.994 610 +0.00(+0.05%)
Sep 09, 2022 9.182 9.264 8.989 8.989 10,663 -0.18(-1.94%)
Sep 08, 2022 9.090 9.167 9.090 9.167 2,479 +0.11(+1.17%)
Sep 07, 2022 9.321 9.321 9.062 9.062 2,693 -0.05(-0.53%)
Sep 06, 2022 9.071 9.110 9.062 9.110 1,894 -0.01(-0.11%)
Sep 02, 2022 9.110 9.119 9.110 9.119 5,627 -0.07(-0.73%)
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.