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 (%)
May 31, 2024 9.992 10.33 9.992 10.03 1,679 +0.06(+0.60%)
May 30, 2024 10.31 10.31 9.972 9.972 702 -0.09(-0.89%)
May 29, 2024 10.10 10.10 10.06 10.06 693 +0.21(+2.12%)
May 28, 2024 9.972 10.35 9.853 9.853 5,279 +0.20(+2.06%)
May 24, 2024 9.763 10.05 9.654 9.654 3,476 -0.10(-1.02%)
May 23, 2024 10.45 10.45 9.753 9.753 1,288 -0.13(-1.31%)
May 22, 2024 9.992 10.05 9.664 9.883 10,076 -0.13(-1.29%)
May 21, 2024 10.45 10.45 9.962 10.01 41,847 +0.05(+0.50%)
May 20, 2024 9.952 10.79 9.952 9.962 9,291 +0.02(+0.20%)
May 17, 2024 10.75 10.76 9.584 9.942 20,690 -0.87(-8.01%)
May 16, 2024 10.97 10.97 10.75 10.81 33,858 -0.17(-1.54%)
May 15, 2024 10.94 10.98 10.94 10.98 492 +0.07(+0.64%)
May 14, 2024 10.94 11.14 10.89 10.91 1,896 -0.04(-0.36%)
May 13, 2024 10.70 10.95 10.70 10.95 5,423 +0.00(+0.00%)
May 10, 2024 10.77 10.95 10.65 10.95 13,178 +0.35(+3.29%)
May 09, 2024 10.60 10.60 10.60 10.60 846 +0.15(+1.43%)
May 08, 2024 10.60 10.60 10.35 10.45 1,815 +0.08(+0.77%)
May 07, 2024 10.37 10.37 10.37 10.37 1,618 +0.02(+0.19%)
May 06, 2024 10.45 10.45 10.35 10.35 2,093 +0.00(+0.00%)
May 03, 2024 10.43 10.44 10.35 10.35 12,681 -0.05(-0.48%)
May 02, 2024 10.20 10.40 10.20 10.40 5,266 +0.20(+1.95%)
May 01, 2024 10.20 10.30 10.20 10.20 3,014 -0.09(-0.87%)
Apr 30, 2024 10.20 10.29 10.20 10.29 1,342 +0.22(+2.22%)
Apr 29, 2024 9.932 10.07 9.932 10.07 1,151 +0.24(+2.48%)
Apr 25, 2024 9.823 28 +0.10(+1.02%)
Apr 23, 2024 9.723 27 +0.19(+1.99%)
Apr 22, 2024 9.504 9.533 9.504 9.533 701 +0.03(+0.30%)
Apr 19, 2024 9.504 9.504 9.504 9.504 486 -0.05(-0.52%)
Apr 17, 2024 9.554 140 +0.01(+0.10%)
Apr 16, 2024 9.604 9.639 9.544 9.544 2,843 -0.39(-3.91%)
Apr 15, 2024 9.604 9.932 9.604 9.932 851 -0.02(-0.20%)
Apr 12, 2024 9.584 9.952 9.584 9.952 509 +0.11(+1.11%)
Apr 11, 2024 9.823 9.843 9.823 9.843 441 +0.34(+3.56%)
Apr 10, 2024 9.504 9.524 9.504 9.504 2,499 -0.02(-0.21%)
Apr 09, 2024 9.504 9.803 9.504 9.524 4,577 +0.05(+0.53%)
Apr 08, 2024 9.803 9.803 9.455 9.475 1,881 -0.33(-3.35%)
Apr 05, 2024 9.614 9.803 9.614 9.803 3,674 +0.06(+0.61%)
Apr 04, 2024 9.305 9.843 9.305 9.743 1,328 -0.01(-0.10%)
Apr 03, 2024 9.186 9.992 9.186 9.753 13,155 +0.56(+6.06%)
Apr 02, 2024 9.206 9.246 8.877 9.196 3,720 +0.40(+4.52%)
Apr 01, 2024 9.256 10.31 8.798 8.798 6,567 -0.42(-4.54%)
Mar 28, 2024 8.957 9.216 8.957 9.216 444 +0.12(+1.31%)
Mar 27, 2024 8.957 9.096 8.758 9.096 3,074 -0.01(-0.11%)
Mar 26, 2024 9.216 9.370 8.818 9.106 6,106 -0.09(-0.97%)
Mar 25, 2024 9.216 9.425 9.196 9.196 894 -0.41(-4.25%)
Mar 22, 2024 9.176 9.604 9.176 9.604 6,605 +0.43(+4.66%)
Mar 21, 2024 9.684 9.684 9.176 9.176 386 +0.21(+2.33%)
Mar 20, 2024 8.967 8.967 8.967 8.967 304 +0.19(+2.15%)
Mar 19, 2024 8.658 9.405 8.658 8.778 13,568 +0.16(+1.85%)
Mar 18, 2024 9.629 9.629 8.619 8.619 7,347 -0.60(-6.48%)
Mar 15, 2024 9.216 9.305 9.216 9.216 10,880 -0.02(-0.22%)
Mar 14, 2024 9.524 9.813 9.236 9.236 6,122 -0.29(-3.03%)
Mar 13, 2024 9.893 9.893 9.524 9.524 5,385 -0.23(-2.35%)
Mar 12, 2024 9.903 9.903 9.753 9.753 1,921 -0.04(-0.41%)
Mar 11, 2024 9.942 10.32 9.793 9.793 4,398 -0.16(-1.60%)
Mar 07, 2024 9.952 1,043 -0.33(-3.19%)
Mar 06, 2024 10.30 10.30 10.28 10.28 1,579 +0.30(+2.98%)
Mar 05, 2024 9.855 9.984 9.855 9.984 2,351 -0.36(-3.45%)
Mar 04, 2024 9.716 10.34 9.706 10.34 4,365 +0.46(+4.61%)
Mar 01, 2024 9.657 10.05 9.657 9.885 2,379 +0.19(+1.94%)
Feb 29, 2024 9.904 9.904 9.696 9.696 970 -0.29(-2.88%)
Feb 28, 2024 9.815 10.01 9.815 9.984 8,413 +0.22(+2.23%)
Feb 27, 2024 9.894 10.29 9.766 9.766 2,437 -0.52(-5.10%)
Feb 26, 2024 10.35 10.35 9.736 10.29 2,565 -0.01(-0.10%)
Feb 23, 2024 10.09 10.35 10.09 10.30 7,426 +0.02(+0.19%)
Feb 22, 2024 10.28 10.28 10.28 10.28 157 +0.03(+0.29%)
Feb 21, 2024 9.825 10.30 9.825 10.25 1,993 +0.00(+0.00%)
Feb 20, 2024 10.20 10.38 9.528 10.25 6,900 +0.20(+1.99%)
Feb 14, 2024 10.05 170 -0.25(-2.42%)
Feb 13, 2024 10.36 10.36 10.30 10.30 10,300 +0.00(+0.00%)
Feb 12, 2024 10.30 10.30 10.30 10.30 409 -0.01(-0.10%)
Feb 09, 2024 10.31 10.31 10.31 10.31 346 +0.01(+0.10%)
Feb 08, 2024 10.30 10.33 10.30 10.30 7,248 -0.04(-0.38%)
Feb 07, 2024 10.34 10.34 10.34 10.34 317 -0.01(-0.09%)
Feb 06, 2024 10.30 10.35 10.30 10.35 482 +0.05(+0.48%)
Feb 05, 2024 10.30 10.30 10.30 10.30 688 +0.04(+0.39%)
Feb 02, 2024 10.24 10.32 10.22 10.26 9,309 +0.46(+4.65%)
Feb 01, 2024 9.805 9.805 9.805 9.805 391 -0.01(-0.10%)
Jan 31, 2024 9.815 10.02 9.815 9.815 348 +0.00(+0.00%)
Jan 30, 2024 9.805 9.815 9.805 9.815 400 +0.08(+0.81%)
Jan 26, 2024 9.736 216 +0.07(+0.72%)
Jan 25, 2024 9.667 9.667 9.667 9.667 261 +0.10(+1.04%)
Jan 24, 2024 9.577 9.577 9.568 9.568 1,311 -0.01(-0.10%)
Jan 23, 2024 9.691 9.691 9.577 9.577 1,907 -0.02(-0.21%)
Jan 22, 2024 9.593 9.597 9.593 9.597 901 +0.02(+0.21%)
Jan 17, 2024 9.577 150 -0.00(-0.00%)
Jan 16, 2024 9.578 9.578 9.578 9.578 587 -0.16(-1.62%)
Jan 11, 2024 9.736 284 +0.16(+1.65%)
Jan 10, 2024 9.667 9.667 9.577 9.577 497 -0.12(-1.23%)
Jan 09, 2024 9.805 9.993 9.696 9.696 1,166 +0.04(+0.43%)
Jan 08, 2024 9.655 9.655 9.655 9.655 394 -0.29(-2.91%)
Jan 05, 2024 9.756 9.944 9.712 9.944 25,182 -0.20(-1.95%)
Jan 04, 2024 10.37 10.37 9.934 10.14 15,606 -0.24(-2.29%)
Jan 03, 2024 10.31 10.38 10.30 10.38 1,226 -0.19(-1.78%)
Jan 02, 2024 10.61 10.61 10.21 10.57 9,421 +0.36(+3.49%)
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%)
Oct 02, 2023 8.453 8.610 8.453 8.610 3,892 +0.19(+2.22%)
Sep 29, 2023 8.390 8.423 8.374 8.423 1,268 +0.03(+0.35%)
Sep 28, 2023 8.551 8.551 8.384 8.393 44,476 -0.03(-0.35%)
Sep 27, 2023 8.423 8.423 8.423 8.423 1,645 +0.00(+0.00%)
Sep 25, 2023 8.423 164 -0.22(-2.51%)
Sep 22, 2023 8.423 8.640 8.423 8.640 725 +0.22(+2.57%)
Sep 21, 2023 8.423 8.423 8.423 8.423 501 +0.00(+0.00%)
Sep 20, 2023 8.423 8.423 8.423 8.423 364 +0.10(+1.18%)
Sep 19, 2023 8.571 8.616 8.324 8.324 8,083 -0.20(-2.31%)
Sep 18, 2023 8.521 8.521 8.521 8.521 975 +0.00(+0.00%)
Sep 15, 2023 8.590 8.590 8.521 8.521 2,645 -0.06(-0.74%)
Sep 14, 2023 8.531 8.585 8.531 8.585 432 +0.05(+0.63%)
Sep 13, 2023 8.521 8.620 8.521 8.531 2,266 +0.01(+0.12%)
Sep 12, 2023 8.590 8.600 8.521 8.521 7,555 -0.07(-0.80%)
Sep 11, 2023 8.590 8.590 8.581 8.590 528 +0.00(+0.00%)
Sep 08, 2023 8.590 8.590 8.590 8.590 895 +0.05(+0.58%)
Sep 06, 2023 8.541 114 +0.00(+0.00%)
Sep 05, 2023 8.541 8.541 8.541 8.541 873 +0.00(+0.00%)
Sep 01, 2023 8.541 8.600 8.541 8.541 2,358 +0.00(+0.00%)
Aug 31, 2023 8.541 8.541 8.541 8.541 1,548 +0.00(+0.00%)
Aug 30, 2023 8.541 8.541 8.541 8.541 2,020 +0.00(+0.00%)
Aug 28, 2023 8.541 11 -0.09(-1.02%)
Aug 24, 2023 8.629 45 -0.04(-0.45%)
Aug 23, 2023 8.610 8.776 8.522 8.669 4,218 -0.02(-0.23%)
Aug 21, 2023 8.688 65 +0.01(+0.11%)
Aug 18, 2023 8.571 8.717 8.571 8.678 4,468 +0.11(+1.34%)
Aug 17, 2023 8.564 8.564 8.564 8.564 312 -0.01(-0.08%)
Aug 16, 2023 8.571 8.571 8.571 8.571 284 +0.05(+0.57%)
Aug 15, 2023 8.562 8.562 8.522 8.522 4,179 -0.10(-1.14%)
Aug 14, 2023 8.620 8.717 8.620 8.620 584 +0.08(+0.92%)
Aug 10, 2023 8.541 29 +0.12(+1.48%)
Aug 09, 2023 8.416 8.416 8.416 8.416 1,090 -0.15(-1.80%)
Aug 08, 2023 8.580 8.580 8.571 8.571 767 +0.00(+0.00%)
Aug 07, 2023 8.473 8.571 8.473 8.571 1,038 +0.05(+0.57%)
Aug 04, 2023 8.522 8.522 8.522 8.522 350 -0.02(-0.23%)
Aug 03, 2023 8.541 8.541 8.541 8.541 230 -0.06(-0.68%)
Aug 01, 2023 8.600 90 -0.24(-2.77%)
Jul 31, 2023 8.464 8.845 8.464 8.845 1,331 +0.42(+5.00%)
Jul 27, 2023 8.424 429 -0.09(-1.04%)
Jul 26, 2023 8.414 8.512 8.383 8.512 3,964 +0.26(+3.21%)
Jul 25, 2023 8.277 8.407 8.130 8.247 4,310 -0.03(-0.36%)
Jul 21, 2023 8.277 441 +0.20(+2.42%)
Jul 20, 2023 8.473 8.580 8.081 8.081 11,977 -0.53(-6.20%)
Jul 19, 2023 8.326 8.615 8.326 8.615 1,621 +0.29(+3.47%)
Jul 18, 2023 8.326 8.707 8.325 8.326 6,533 -0.01(-0.12%)
Jul 17, 2023 8.326 8.717 8.306 8.335 2,223 +0.01(+0.12%)
Jul 14, 2023 8.659 8.757 8.257 8.326 4,056 +0.00(+0.00%)
Jul 13, 2023 8.776 8.776 8.257 8.326 1,184 +0.10(+1.19%)
Jul 12, 2023 8.414 8.433 8.228 8.228 3,081 -0.10(-1.18%)
Jul 11, 2023 8.326 8.786 8.311 8.326 3,054 +0.03(+0.35%)
Jul 10, 2023 8.326 8.580 8.198 8.296 10,061 -0.03(-0.35%)
Jul 07, 2023 8.345 8.345 8.257 8.326 67,863 +0.02(+0.24%)
Jul 06, 2023 8.247 8.522 8.247 8.306 3,264 -0.23(-2.64%)
Jul 05, 2023 8.904 8.933 8.296 8.531 11,501 -0.38(-4.29%)
Jul 03, 2023 8.424 8.913 8.358 8.913 8,407 +0.54(+6.43%)
Jun 30, 2023 8.375 8.375 8.365 8.375 2,637 +0.01(+0.12%)
Jun 29, 2023 8.247 8.365 8.247 8.365 3,499 +0.00(+0.00%)
Jun 28, 2023 8.296 8.365 8.277 8.365 1,430 +0.06(+0.73%)
Jun 27, 2023 8.247 8.708 8.218 8.304 24,790 +0.12(+1.42%)
Jun 26, 2023 8.620 8.620 8.149 8.189 5,512 -0.39(-4.57%)
Jun 23, 2023 8.002 8.580 7.978 8.580 15,268 +0.56(+6.96%)
Jun 22, 2023 8.247 8.522 7.754 8.022 18,294 -0.23(-2.73%)
Jun 21, 2023 8.140 8.541 8.022 8.247 9,987 +0.26(+3.31%)
Jun 20, 2023 7.836 8.208 7.640 7.983 7,598 -0.10(-1.21%)
Jun 16, 2023 7.209 8.081 7.170 8.081 23,859 +0.76(+10.44%)
Jun 15, 2023 7.101 7.317 7.101 7.317 722 +0.10(+1.36%)
Jun 14, 2023 7.082 7.317 7.043 7.219 105,423 +0.15(+2.08%)
Jun 13, 2023 7.121 7.150 7.072 7.072 3,659 -0.01(-0.14%)
Jun 12, 2023 7.101 7.106 7.018 7.082 74,959 -0.02(-0.29%)
Jun 09, 2023 7.141 7.150 7.052 7.103 25,159 +0.05(+0.71%)
Jun 08, 2023 7.150 7.150 6.979 7.052 7,211 +0.00(+0.00%)
Jun 07, 2023 7.101 7.210 7.052 7.052 4,344 -0.01(-0.14%)
Jun 06, 2023 7.111 7.120 7.062 7.062 3,272 +0.01(+0.14%)
Jun 05, 2023 7.150 7.198 7.052 7.052 4,196 -0.02(-0.28%)
Jun 02, 2023 7.179 7.179 7.062 7.072 691 -0.01(-0.14%)
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.