Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.540 6.540 6.540 6.540 744 -0.27(-4.00%)
Oct 29, 2020 6.812 6.812 6.812 6.812 845 +0.32(+4.92%)
Oct 28, 2020 6.765 6.812 6.493 6.493 2,665 -0.33(-4.82%)
Oct 27, 2020 6.775 6.822 6.775 6.822 1,333 -0.01(-0.14%)
Oct 26, 2020 6.831 6.831 6.831 6.831 409 -0.24(-3.39%)
Oct 23, 2020 7.244 7.244 6.991 7.071 2,022 +0.05(+0.74%)
Oct 22, 2020 7.019 7.019 7.019 7.019 709 -0.28(-3.86%)
Oct 21, 2020 7.160 7.301 7.160 7.301 446 +0.11(+1.51%)
Oct 20, 2020 7.188 7.220 7.188 7.192 2,432 +0.00(+0.06%)
Oct 19, 2020 7.188 7.188 7.188 80 +0.00(+0.00%)
Oct 16, 2020 7.113 7.188 6.812 7.188 1,702 +0.61(+9.29%)
Oct 15, 2020 6.577 6.577 6.577 4 +0.00(+0.00%)
Oct 14, 2020 6.676 6.676 6.540 6.577 868 -0.19(-2.78%)
Oct 13, 2020 6.765 6.765 6.765 29 +0.00(+0.00%)
Oct 12, 2020 6.515 6.765 6.515 6.765 4,003 -0.13(-1.91%)
Oct 09, 2020 6.709 6.916 6.709 6.897 5,002 +0.15(+2.23%)
Oct 08, 2020 6.746 6.746 6.737 6.746 4,633 -0.02(-0.28%)
Oct 07, 2020 6.756 6.765 6.728 6.765 5,146 +0.38(+5.88%)
Oct 06, 2020 6.653 6.671 6.373 6.389 1,881 +0.23(+3.82%)
Oct 05, 2020 6.211 6.389 6.155 6.155 2,665 +0.10(+1.71%)
Oct 02, 2020 5.995 6.081 5.985 6.051 4,044 +0.01(+0.23%)
Oct 01, 2020 6.108 6.108 5.967 6.037 2,253 -0.19(-3.09%)
Sep 30, 2020 6.230 6.230 6.230 6.230 237 -0.08(-1.19%)
Sep 29, 2020 6.305 6.305 6.305 6.305 663 +0.10(+1.67%)
Sep 28, 2020 6.164 6.202 6.164 6.202 1,727 -0.38(-5.71%)
Sep 25, 2020 6.577 6.577 6.577 109 +0.00(+0.00%)
Sep 24, 2020 6.577 6.577 6.577 14 +0.00(+0.00%)
Sep 23, 2020 6.577 6.577 6.577 6.577 257 -0.29(-4.17%)
Sep 22, 2020 6.845 6.897 6.845 6.863 1,546 -0.18(-2.61%)
Sep 21, 2020 6.320 7.047 6.320 7.047 2,932 +0.40(+6.08%)
Sep 18, 2020 6.054 6.643 6.054 6.643 18,092 +0.49(+7.94%)
Sep 17, 2020 5.967 6.164 5.967 6.155 2,504 +0.19(+3.15%)
Sep 16, 2020 6.126 6.239 5.920 5.967 2,084 -0.05(-0.78%)
Sep 15, 2020 6.371 6.389 6.014 6.014 1,638 -0.28(-4.48%)
Sep 14, 2020 6.342 6.389 5.995 6.295 1,409 -0.01(-0.15%)
Sep 11, 2020 6.183 6.408 5.986 6.305 3,937 +0.03(+0.45%)
Sep 10, 2020 6.850 6.850 6.267 6.277 3,408 -0.13(-2.04%)
Sep 09, 2020 5.983 6.539 5.983 6.407 9,059 +0.42(+7.02%)
Sep 08, 2020 6.034 6.034 5.956 5.987 818 -0.23(-3.66%)
Sep 04, 2020 6.549 6.549 6.215 6.215 641 -0.33(-5.09%)
Sep 03, 2020 6.502 6.549 6.502 6.549 9,722 +0.09(+1.45%)
Sep 02, 2020 6.925 6.925 6.455 6.455 1,621 -0.29(-4.30%)
Sep 01, 2020 6.923 7.222 6.745 6.745 5,821 -0.13(-1.90%)
Aug 31, 2020 6.520 6.876 6.520 6.876 7,060 +0.60(+9.62%)
Aug 28, 2020 6.020 6.549 6.020 6.273 4,810 +0.05(+0.88%)
Aug 27, 2020 6.218 6.218 6.218 141 +0.00(+0.00%)
Aug 26, 2020 6.100 6.218 6.100 6.218 2,569 +0.12(+2.00%)
Aug 25, 2020 6.096 6.096 6.096 6.096 231 -0.00(-0.06%)
Aug 24, 2020 5.969 6.119 5.969 6.100 3,904 +0.27(+4.65%)
Aug 21, 2020 5.819 5.828 5.819 5.828 320 -0.02(-0.32%)
Aug 20, 2020 5.912 5.912 5.800 5.847 2,815 -0.18(-2.95%)
Aug 19, 2020 5.950 6.025 5.791 6.025 1,501 +0.10(+1.74%)
Aug 18, 2020 5.725 5.943 5.725 5.922 1,727 +0.09(+1.58%)
Aug 17, 2020 5.978 5.997 5.716 5.830 3,849 -0.06(-0.98%)
Aug 14, 2020 5.888 5.888 5.888 5.888 213 -0.14(-2.28%)
Aug 13, 2020 6.025 6.025 6.025 141 +0.00(+0.00%)
Aug 12, 2020 5.717 6.025 5.717 6.025 9,009 +0.28(+4.89%)
Aug 11, 2020 5.426 5.875 5.422 5.744 4,637 +0.16(+2.85%)
Aug 10, 2020 5.319 5.597 5.319 5.585 6,300 -0.06(-1.00%)
Aug 07, 2020 5.566 5.641 5.566 5.641 1,282 -0.05(-0.85%)
Aug 06, 2020 5.690 5.690 5.690 5.690 378 +0.08(+1.37%)
Aug 05, 2020 5.660 5.660 5.576 5.613 4,312 +0.00(+0.00%)
Aug 04, 2020 5.660 5.707 5.566 5.613 8,677 +0.00(+0.00%)
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.