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

First US Bancshares Inc (NQ: FUSB )

10.86 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2020 6.881 6.881 6.881 104 +0.00(+0.00%)
May 28, 2020 6.984 7.237 6.881 6.881 2,528 -0.19(-2.65%)
May 27, 2020 7.022 7.199 6.669 7.068 2,736 +0.04(+0.53%)
May 26, 2020 7.209 7.209 7.022 7.031 1,712 -0.18(-2.47%)
May 22, 2020 6.900 7.209 6.900 7.209 640 +0.34(+4.90%)
May 21, 2020 7.162 7.162 6.872 6.872 5,051 -0.14(-2.00%)
May 20, 2020 6.856 7.153 6.773 7.012 4,647 +0.04(+0.63%)
May 19, 2020 7.089 7.089 6.968 6.968 839 -0.14(-1.93%)
May 18, 2020 7.059 7.106 7.059 7.106 1,267 +0.29(+4.23%)
May 15, 2020 6.928 7.045 6.817 6.817 1,922 -0.38(-5.31%)
May 14, 2020 7.022 7.199 6.928 7.199 2,659 -0.06(-0.77%)
May 13, 2020 7.438 7.438 7.256 7.256 3,595 -0.02(-0.26%)
May 12, 2020 7.068 7.274 6.404 7.274 11,258 +0.06(+0.78%)
May 11, 2020 7.574 7.602 7.218 7.218 2,665 -0.22(-3.02%)
May 08, 2020 7.583 7.892 7.443 7.443 2,563 -0.01(-0.13%)
May 07, 2020 6.975 7.452 6.975 7.452 4,132 +0.81(+12.19%)
May 06, 2020 6.642 6.642 6.642 6.642 1,165 -0.37(-5.27%)
May 05, 2020 6.787 7.022 6.572 7.012 13,237 +0.17(+2.50%)
May 04, 2020 6.563 6.881 6.553 6.841 6,581 -0.17(-2.44%)
May 01, 2020 6.956 7.022 6.956 7.012 2,883 +0.08(+1.22%)
Apr 30, 2020 6.975 7.022 6.928 6.928 6,212 +0.37(+5.71%)
Apr 29, 2020 5.982 6.679 5.982 6.553 7,384 +0.83(+14.55%)
Apr 28, 2020 5.898 6.020 5.643 5.721 5,518 -0.36(-5.98%)
Apr 27, 2020 5.851 6.085 5.851 6.085 4,001 +0.28(+4.84%)
Apr 24, 2020 5.786 5.804 5.786 5.804 1,174 +0.01(+0.12%)
Apr 23, 2020 5.889 5.889 5.797 5.797 3,677 +0.22(+3.98%)
Apr 22, 2020 5.636 5.636 5.575 5.575 1,777 -0.04(-0.75%)
Apr 21, 2020 5.776 5.940 5.570 5.617 8,882 -0.13(-2.28%)
Apr 20, 2020 5.748 5.748 5.748 5.748 3,054 +0.09(+1.50%)
Apr 17, 2020 5.665 5.665 5.663 5.663 3,524 +0.05(+0.82%)
Apr 16, 2020 5.804 5.851 5.617 5.617 3,182 -0.61(-9.74%)
Apr 15, 2020 5.879 6.223 5.851 6.223 1,026 -0.05(-0.78%)
Apr 14, 2020 6.404 6.404 6.226 6.273 5,790 +0.17(+2.76%)
Apr 13, 2020 6.413 6.413 6.104 6.104 2,829 -0.21(-3.29%)
Apr 09, 2020 6.422 6.431 6.064 6.312 1,602 -0.03(-0.47%)
Apr 08, 2020 6.169 6.341 6.169 6.341 439 +0.88(+16.18%)
Apr 07, 2020 5.458 5.458 5.458 23 +0.00(+0.00%)
Apr 06, 2020 5.617 5.842 5.458 5.458 765 -0.37(-6.27%)
Apr 03, 2020 5.711 5.823 5.711 5.823 640 +0.11(+1.97%)
Apr 02, 2020 5.711 5.711 5.711 5.711 566 -0.09(-1.61%)
Apr 01, 2020 6.067 6.076 5.804 5.804 1,926 +0.06(+0.98%)
Mar 31, 2020 6.057 6.129 5.649 5.748 8,805 -0.09(-1.60%)
Mar 30, 2020 5.767 5.870 5.559 5.842 2,391 +0.07(+1.30%)
Mar 27, 2020 5.804 6.085 5.767 5.767 9,613 +0.04(+0.78%)
Mar 26, 2020 5.336 6.263 5.336 5.722 18,853 +0.36(+6.67%)
Mar 25, 2020 5.430 6.247 5.346 5.364 10,255 -0.01(-0.18%)
Mar 24, 2020 5.675 5.675 5.018 5.374 16,904 -0.06(-1.03%)
Mar 23, 2020 6.610 6.610 4.850 5.430 18,810 -1.54(-22.04%)
Mar 20, 2020 6.787 6.965 6.563 6.965 2,563 -0.32(-4.33%)
Mar 19, 2020 6.996 7.677 6.996 7.281 1,044 +0.31(+4.39%)
Mar 18, 2020 6.984 6.998 6.975 6.975 6,465 +0.00(+0.00%)
Mar 17, 2020 6.975 7.078 6.975 6.975 5,966 +0.00(+0.00%)
Mar 16, 2020 7.031 7.055 6.975 6.975 5,883 -0.30(-4.12%)
Mar 13, 2020 6.956 7.480 6.694 7.274 21,149 +0.53(+7.92%)
Mar 12, 2020 7.490 7.490 6.741 6.741 10,869 -0.98(-12.73%)
Mar 11, 2020 7.724 7.724 7.583 7.724 832 -0.62(-7.41%)
Mar 10, 2020 8.136 8.342 6.951 8.342 9,166 +0.08(+1.02%)
Mar 09, 2020 9.331 9.331 8.258 8.258 7,557 -1.52(-15.55%)
Mar 06, 2020 9.536 10.21 9.536 9.778 750 -0.06(-0.58%)
Mar 05, 2020 9.778 9.890 9.564 9.835 4,866 -0.15(-1.49%)
Mar 04, 2020 9.816 10.00 9.816 9.984 869 -0.40(-3.86%)
Mar 03, 2020 10.46 10.52 10.06 10.38 5,254 -0.45(-4.13%)
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.