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 (%)
Nov 30, 2020 7.893 8.062 7.893 8.062 872 -0.21(-2.50%)
Nov 27, 2020 8.269 8.269 8.269 36 +0.00(+0.00%)
Nov 25, 2020 8.278 8.278 7.827 8.269 4,895 +0.00(+0.00%)
Nov 24, 2020 8.231 8.343 8.231 8.269 5,757 +0.44(+5.66%)
Nov 23, 2020 7.761 7.846 7.681 7.826 15,588 -0.02(-0.26%)
Nov 20, 2020 7.789 7.846 7.789 7.846 1,809 +0.05(+0.60%)
Nov 19, 2020 7.808 7.808 7.799 7.799 772 -0.38(-4.60%)
Nov 18, 2020 7.710 8.325 7.710 8.175 5,794 +0.36(+4.61%)
Nov 17, 2020 7.814 7.814 7.814 7.814 1,654 -0.08(-0.99%)
Nov 16, 2020 7.442 7.894 7.442 7.893 3,456 +0.47(+6.33%)
Nov 13, 2020 7.423 7.423 7.423 2 +0.00(+0.00%)
Nov 12, 2020 7.423 7.423 7.423 7.423 1,754 -0.16(-2.05%)
Nov 11, 2020 7.692 7.692 7.579 7.579 1,456 +0.06(+0.82%)
Nov 10, 2020 7.470 7.588 7.470 7.517 5,205 +0.18(+2.41%)
Nov 09, 2020 6.812 7.495 6.812 7.340 6,280 +0.73(+11.13%)
Nov 06, 2020 6.606 6.606 6.606 90 +0.00(+0.00%)
Nov 05, 2020 6.671 6.671 6.587 6.606 724 -0.07(-0.99%)
Nov 04, 2020 6.756 6.934 6.577 6.671 2,807 +0.13(+2.01%)
Nov 03, 2020 6.540 6.540 6.540 10 +0.00(+0.00%)
Nov 02, 2020 6.540 6.540 6.540 76 +0.00(+0.00%)
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%)
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.