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

First US Bancshares Inc (NQ: FUSB )

10.47 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 10.22 10.22 10.21 10.21 775 +0.00(+0.00%)
Dec 28, 2023 10.20 10.31 10.20 10.21 1,318 +0.02(+0.19%)
Dec 27, 2023 10.20 10.20 10.19 10.19 13,002 -0.01(-0.10%)
Dec 26, 2023 10.13 10.34 10.13 10.20 196,562 -0.14(-1.34%)
Dec 22, 2023 10.34 10.34 10.34 10.34 310 +0.23(+2.25%)
Dec 21, 2023 10.11 10.11 9.974 10.11 546 -0.18(-1.73%)
Dec 20, 2023 10.29 10.29 10.29 10.29 523 +0.34(+3.38%)
Dec 19, 2023 9.904 9.954 9.894 9.954 4,281 -0.04(-0.40%)
Dec 18, 2023 9.835 9.993 9.766 9.993 1,088 -0.35(-3.35%)
Dec 15, 2023 9.538 10.34 9.528 10.34 19,518 +0.73(+7.63%)
Dec 14, 2023 9.419 9.607 9.399 9.607 1,212 +0.09(+0.94%)
Dec 13, 2023 9.261 9.518 9.211 9.518 4,392 +0.26(+2.78%)
Dec 12, 2023 9.280 9.280 9.261 9.261 849 +0.02(+0.21%)
Dec 11, 2023 9.162 9.493 9.162 9.241 2,203 +0.10(+1.08%)
Dec 08, 2023 9.241 9.706 9.142 9.142 17,053 -0.10(-1.07%)
Dec 07, 2023 9.132 9.246 9.132 9.241 2,346 +0.02(+0.21%)
Dec 06, 2023 9.083 9.221 9.073 9.221 1,249 +0.03(+0.32%)
Dec 05, 2023 9.103 9.191 9.103 9.191 711 +0.18(+1.97%)
Dec 04, 2023 9.014 9.083 9.014 9.014 3,548 -0.07(-0.76%)
Dec 01, 2023 9.014 9.083 9.014 9.083 8,549 +0.07(+0.77%)
Nov 30, 2023 9.014 9.014 9.014 9.014 660 +0.00(+0.00%)
Nov 29, 2023 9.063 9.063 9.014 9.014 716 +0.02(+0.20%)
Nov 28, 2023 8.965 8.996 8.965 8.996 2,488 +0.03(+0.35%)
Nov 27, 2023 9.063 9.063 8.965 8.965 2,600 -0.30(-3.24%)
Nov 24, 2023 9.265 9.265 9.265 9.265 597 +0.30(+3.35%)
Nov 22, 2023 8.965 9.113 8.916 8.965 10,782 +0.00(+0.00%)
Nov 21, 2023 8.965 8.965 8.965 8.965 387 +0.00(+0.00%)
Nov 20, 2023 8.965 8.965 8.965 8.965 678 -0.20(-2.15%)
Nov 17, 2023 8.847 9.162 8.847 9.162 6,231 +0.54(+6.29%)
Nov 16, 2023 8.620 8.620 8.620 8.620 308 +0.18(+2.10%)
Nov 15, 2023 8.374 8.571 8.374 8.443 5,874 +0.00(+0.00%)
Nov 14, 2023 8.443 8.443 8.443 8.443 898 +0.06(+0.71%)
Nov 13, 2023 8.521 8.640 8.384 8.384 1,056 -0.04(-0.47%)
Nov 10, 2023 8.472 8.472 8.374 8.423 1,742 +0.00(+0.00%)
Nov 09, 2023 8.462 8.472 8.374 8.423 10,723 +0.05(+0.59%)
Nov 08, 2023 8.374 8.429 8.374 8.374 5,917 +0.17(+2.04%)
Nov 07, 2023 8.374 8.393 8.187 8.206 4,401 -0.17(-2.00%)
Nov 06, 2023 8.492 8.492 8.374 8.374 1,014 +0.00(+0.00%)
Nov 03, 2023 8.374 8.374 8.374 8.374 465 +0.00(+0.00%)
Nov 02, 2023 8.462 8.462 8.374 8.374 721 +0.05(+0.59%)
Nov 01, 2023 8.374 8.392 8.324 8.324 901 -0.05(-0.59%)
Oct 31, 2023 8.374 8.497 8.374 8.374 2,949 +0.20(+2.41%)
Oct 30, 2023 8.177 8.177 8.177 8.177 1,103 +0.03(+0.36%)
Oct 27, 2023 8.531 8.590 8.147 8.147 2,108 -0.21(-2.48%)
Oct 26, 2023 8.462 8.620 8.187 8.354 27,384 +0.42(+5.34%)
Oct 25, 2023 7.930 7.930 7.930 7.930 8,655 -0.18(-2.25%)
Oct 24, 2023 7.832 8.113 7.832 8.113 1,383 +0.14(+1.79%)
Oct 23, 2023 7.960 7.970 7.960 7.970 3,587 -0.01(-0.10%)
Oct 20, 2023 7.980 8.026 7.930 7.978 17,616 +0.05(+0.60%)
Oct 19, 2023 8.058 8.058 7.930 7.930 15,758 -0.25(-3.01%)
Oct 18, 2023 8.098 8.354 8.098 8.177 2,210 +0.18(+2.22%)
Oct 17, 2023 8.137 8.157 7.989 7.999 10,074 -0.03(-0.37%)
Oct 16, 2023 8.187 8.187 7.989 8.029 3,849 -0.20(-2.40%)
Oct 13, 2023 8.236 8.236 8.226 8.226 429 -0.00(-0.06%)
Oct 12, 2023 8.058 8.231 8.058 8.231 1,608 +0.22(+2.77%)
Oct 11, 2023 8.157 8.231 8.009 8.009 1,241 -0.21(-2.52%)
Oct 10, 2023 8.374 8.407 7.940 8.216 5,409 -0.24(-2.80%)
Oct 09, 2023 8.600 8.600 8.433 8.453 515 +0.07(+0.82%)
Oct 06, 2023 8.374 8.610 8.374 8.384 562 +0.01(+0.12%)
Oct 05, 2023 8.374 8.497 8.374 8.374 1,702 +0.00(+0.00%)
Oct 04, 2023 8.393 8.423 8.374 8.374 3,096 -0.05(-0.58%)
Oct 03, 2023 8.502 8.502 8.423 8.423 1,397 -0.19(-2.17%)
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.