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

First US Bancshares Inc (NQ: FUSB )

11.84 +0.43 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 9.771 9.978 9.771 9.771 349 +0.00(+0.00%)
Jan 30, 2024 9.761 9.771 9.761 9.771 402 +0.08(+0.81%)
Jan 26, 2024 9.692 217 +0.07(+0.72%)
Jan 25, 2024 9.623 9.623 9.623 9.623 262 +0.10(+1.04%)
Jan 24, 2024 9.534 9.534 9.524 9.524 1,317 -0.01(-0.10%)
Jan 23, 2024 9.648 9.648 9.534 9.534 1,915 -0.02(-0.21%)
Jan 22, 2024 9.550 9.554 9.550 9.554 905 +0.02(+0.21%)
Jan 17, 2024 9.534 151 -0.00(-0.00%)
Jan 16, 2024 9.535 9.535 9.535 9.535 590 -0.16(-1.62%)
Jan 11, 2024 9.692 286 +0.16(+1.65%)
Jan 10, 2024 9.623 9.623 9.534 9.534 500 -0.12(-1.23%)
Jan 09, 2024 9.761 9.948 9.653 9.653 1,171 +0.04(+0.43%)
Jan 08, 2024 9.611 9.611 9.611 9.611 396 -0.29(-2.91%)
Jan 05, 2024 9.712 9.899 9.668 9.899 25,296 -0.20(-1.95%)
Jan 04, 2024 10.32 10.32 9.889 10.10 15,676 -0.24(-2.29%)
Jan 03, 2024 10.26 10.33 10.25 10.33 1,232 -0.19(-1.78%)
Jan 02, 2024 10.56 10.56 10.17 10.52 9,463 +0.35(+3.49%)
Dec 29, 2023 10.18 10.18 10.17 10.17 778 +0.00(+0.00%)
Dec 28, 2023 10.16 10.26 10.16 10.17 1,324 +0.02(+0.20%)
Dec 27, 2023 10.16 10.16 10.15 10.15 13,061 -0.01(-0.10%)
Dec 26, 2023 10.09 10.29 10.09 10.16 197,451 -0.14(-1.34%)
Dec 22, 2023 10.29 10.29 10.29 10.29 312 +0.23(+2.25%)
Dec 21, 2023 10.07 10.07 9.929 10.07 548 -0.18(-1.73%)
Dec 20, 2023 10.24 10.24 10.24 10.24 525 +0.34(+3.38%)
Dec 19, 2023 9.860 9.909 9.849 9.909 4,301 -0.04(-0.40%)
Dec 18, 2023 9.791 9.948 9.722 9.948 1,093 -0.35(-3.35%)
Dec 15, 2023 9.495 10.29 9.485 10.29 19,607 +0.73(+7.63%)
Dec 14, 2023 9.377 9.564 9.357 9.564 1,218 +0.09(+0.94%)
Dec 13, 2023 9.219 9.475 9.170 9.475 4,411 +0.26(+2.78%)
Dec 12, 2023 9.239 9.239 9.219 9.219 852 +0.02(+0.21%)
Dec 11, 2023 9.120 9.451 9.120 9.199 2,213 +0.10(+1.08%)
Dec 08, 2023 9.199 9.663 9.101 9.101 17,130 -0.10(-1.07%)
Dec 07, 2023 9.091 9.204 9.091 9.199 2,357 +0.02(+0.21%)
Dec 06, 2023 9.042 9.179 9.032 9.179 1,255 +0.03(+0.32%)
Dec 05, 2023 9.062 9.150 9.062 9.150 714 +0.18(+1.97%)
Dec 04, 2023 8.973 9.042 8.973 8.973 3,564 -0.07(-0.76%)
Dec 01, 2023 8.973 9.042 8.973 9.042 8,587 +0.07(+0.77%)
Nov 30, 2023 8.973 8.973 8.973 8.973 663 +0.00(+0.00%)
Nov 29, 2023 9.022 9.022 8.973 8.973 719 +0.02(+0.20%)
Nov 28, 2023 8.924 8.956 8.924 8.956 2,500 +0.03(+0.35%)
Nov 27, 2023 9.022 9.022 8.924 8.924 2,612 -0.30(-3.24%)
Nov 24, 2023 9.224 9.224 9.224 9.224 600 +0.30(+3.35%)
Nov 22, 2023 8.924 9.072 8.875 8.924 10,830 +0.00(+0.00%)
Nov 21, 2023 8.924 8.924 8.924 8.924 389 +0.00(+0.00%)
Nov 20, 2023 8.924 8.924 8.924 8.924 681 -0.20(-2.15%)
Nov 17, 2023 8.807 9.121 8.807 9.121 6,259 +0.54(+6.29%)
Nov 16, 2023 8.581 8.581 8.581 8.581 309 +0.18(+2.10%)
Nov 15, 2023 8.336 8.532 8.336 8.405 5,900 +0.00(+0.00%)
Nov 14, 2023 8.405 8.405 8.405 8.405 902 +0.06(+0.71%)
Nov 13, 2023 8.483 8.601 8.346 8.346 1,061 -0.04(-0.47%)
Nov 10, 2023 8.434 8.434 8.336 8.385 1,750 +0.00(+0.00%)
Nov 09, 2023 8.424 8.434 8.336 8.385 10,771 +0.05(+0.59%)
Nov 08, 2023 8.336 8.391 8.336 8.336 5,944 +0.17(+2.04%)
Nov 07, 2023 8.336 8.356 8.150 8.169 4,421 -0.17(-2.00%)
Nov 06, 2023 8.454 8.454 8.336 8.336 1,018 +0.00(+0.00%)
Nov 03, 2023 8.336 8.336 8.336 8.336 468 +0.00(+0.00%)
Nov 02, 2023 8.424 8.424 8.336 8.336 724 +0.05(+0.59%)
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.