Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.56 10.64 10.54 10.60 8,887 +0.35(+3.43%)
Oct 28, 2021 9.938 10.56 9.938 10.25 8,766 -0.21(-2.00%)
Oct 27, 2021 10.46 10.46 10.46 10.46 4,281 -0.06(-0.54%)
Oct 26, 2021 9.986 10.63 10.52 5,014 +0.44(+4.34%)
Oct 25, 2021 10.94 10.94 10.06 10.08 2,142 -0.72(-6.69%)
Oct 22, 2021 9.986 10.81 9.891 10.80 3,823 +1.02(+10.45%)
Oct 21, 2021 9.520 9.986 9.520 9.781 1,791 -0.20(-2.05%)
Oct 20, 2021 9.986 10.13 9.967 9.986 15,410 +0.01(+0.10%)
Oct 19, 2021 9.900 10.02 9.900 9.976 692 +0.00(+0.00%)
Oct 18, 2021 9.957 9.976 9.957 9.976 643 -0.01(-0.10%)
Oct 15, 2021 9.986 10.09 9.976 9.986 3,728 +0.00(+0.00%)
Oct 14, 2021 9.957 9.986 9.957 9.986 1,360 +0.00(+0.00%)
Oct 13, 2021 9.957 9.986 9.796 9.986 9,499 +0.02(+0.19%)
Oct 12, 2021 9.843 9.986 9.843 9.967 2,235 -0.14(-1.40%)
Oct 11, 2021 9.986 10.11 9.986 10.11 513 -0.16(-1.58%)
Oct 08, 2021 10.08 10.27 10.08 10.27 1,334 +0.22(+2.18%)
Oct 07, 2021 10.05 10.05 10.05 10.05 231 -0.29(-2.85%)
Oct 05, 2021 10.35 10.35 10.35 98 -0.04(-0.37%)
Oct 04, 2021 10.39 10.39 10.39 10.39 547 +0.35(+3.51%)
Oct 01, 2021 9.843 10.03 9.843 10.03 1,567 -0.14(-1.40%)
Sep 30, 2021 10.13 10.18 9.682 10.18 8,012 -0.11(-1.11%)
Sep 29, 2021 10.29 10.29 10.29 10.29 436 +0.31(+3.15%)
Sep 28, 2021 9.986 10.11 9.976 9.976 2,028 -0.12(-1.22%)
Sep 27, 2021 9.672 10.10 9.653 10.10 3,609 +0.02(+0.19%)
Sep 24, 2021 10.11 10.11 9.653 10.08 3,599 +0.09(+0.86%)
Sep 23, 2021 9.862 10.05 9.862 9.995 2,887 -0.11(-1.08%)
Sep 22, 2021 10.16 10.55 9.815 10.10 5,636 -0.19(-1.80%)
Sep 21, 2021 10.50 10.50 10.29 10.29 417 -0.35(-3.31%)
Sep 20, 2021 10.13 10.64 10.08 10.64 2,744 -0.23(-2.10%)
Sep 17, 2021 10.37 10.87 10.08 10.87 15,868 +1.12(+11.51%)
Sep 15, 2021 9.748 9.748 9.748 240 +0.39(+4.17%)
Sep 14, 2021 9.510 9.510 9.358 9.358 915 -0.16(-1.70%)
Sep 13, 2021 9.606 9.606 9.520 9.520 497 -0.04(-0.40%)
Sep 10, 2021 9.767 10.45 9.548 9.558 1,813 -0.17(-1.76%)
Sep 09, 2021 10.47 10.47 9.729 9.729 1,631 -0.12(-1.25%)
Sep 08, 2021 10.24 10.24 9.853 9.853 601 -0.81(-7.56%)
Sep 07, 2021 10.05 10.66 9.834 10.66 2,396 +0.82(+8.28%)
Sep 03, 2021 10.31 10.31 9.843 9.843 624 -0.58(-5.55%)
Sep 02, 2021 10.42 10.42 10.42 10.42 957 -0.13(-1.27%)
Sep 01, 2021 10.41 10.56 10.41 10.56 528 +0.36(+3.55%)
Aug 31, 2021 10.19 10.19 10.19 10.19 709 -0.01(-0.09%)
Aug 30, 2021 10.54 10.80 10.20 10.20 778 -0.27(-2.54%)
Aug 27, 2021 10.84 10.84 10.44 10.47 1,755 -0.34(-3.16%)
Aug 26, 2021 10.42 10.91 10.42 10.81 3,549 +0.39(+3.73%)
Aug 25, 2021 10.55 10.55 10.36 10.42 3,400 -0.39(-3.60%)
Aug 24, 2021 10.81 10.81 10.81 10.81 326 -0.01(-0.09%)
Aug 20, 2021 10.82 10.82 10.82 149 -0.08(-0.70%)
Aug 18, 2021 10.90 10.90 10.90 21 +0.32(+3.05%)
Aug 16, 2021 10.57 10.57 10.57 39 -0.31(-2.86%)
Aug 12, 2021 10.88 10.88 10.88 46 -0.02(-0.19%)
Aug 11, 2021 10.84 10.91 10.73 10.91 4,829 +0.00(+0.00%)
Aug 10, 2021 10.91 10.92 10.77 10.91 6,717 -0.29(-2.63%)
Aug 09, 2021 11.20 11.20 11.20 11.20 205 -0.18(-1.58%)
Aug 06, 2021 11.00 11.38 11.00 11.38 1,476 +0.38(+3.45%)
Aug 04, 2021 11.00 11.00 11.00 252 -0.38(-3.33%)
Aug 03, 2021 11.09 11.38 11.09 11.38 11,260 +0.38(+3.45%)
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.