Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.41 11.86 11.41 11.84 8,148 +0.43(+3.77%)
Oct 30, 2024 11.56 11.87 11.30 11.41 14,406 +0.07(+0.62%)
Oct 29, 2024 11.35 11.60 11.34 11.34 1,538 -0.02(-0.18%)
Oct 28, 2024 11.89 11.97 11.36 11.36 5,085 -0.33(-2.81%)
Oct 25, 2024 11.44 11.79 11.40 11.69 9,243 -0.01(-0.10%)
Oct 24, 2024 11.35 11.70 11.07 11.70 6,996 +0.36(+3.17%)
Oct 23, 2024 11.32 11.55 11.30 11.34 23,888 -0.06(-0.53%)
Oct 22, 2024 11.30 11.40 11.30 11.40 2,132 -0.10(-0.87%)
Oct 21, 2024 11.60 11.62 11.30 11.50 4,801 +0.10(+0.88%)
Oct 18, 2024 11.36 11.63 11.25 11.40 5,350 -0.02(-0.18%)
Oct 17, 2024 11.70 11.70 11.42 11.42 3,739 -0.21(-1.81%)
Oct 16, 2024 11.39 11.63 11.30 11.63 1,134 +0.36(+3.19%)
Oct 15, 2024 11.35 11.97 11.27 11.27 572 +0.02(+0.18%)
Oct 14, 2024 11.25 11.25 11.25 11.25 449 -0.05(-0.44%)
Oct 11, 2024 11.25 11.62 11.25 11.30 2,699 +0.05(+0.45%)
Oct 10, 2024 11.25 11.25 11.25 11.25 1,413 -0.12(-1.09%)
Oct 09, 2024 11.38 11.75 11.30 11.37 6,496 -0.08(-0.69%)
Oct 08, 2024 11.51 11.68 11.10 11.45 14,523 -0.50(-4.16%)
Oct 07, 2024 11.50 11.95 11.16 11.95 5,139 +0.46(+4.04%)
Oct 04, 2024 11.49 11.49 11.33 11.49 1,889 -0.01(-0.13%)
Oct 03, 2024 11.46 11.50 11.23 11.50 1,547 -0.17(-1.46%)
Oct 02, 2024 11.67 11.67 11.67 11.67 287 +0.09(+0.78%)
Oct 01, 2024 11.70 11.70 11.38 11.58 1,900 +0.53(+4.80%)
Sep 30, 2024 11.50 11.50 11.05 11.05 3,247 -0.38(-3.32%)
Sep 27, 2024 11.43 11.43 11.43 11.43 587 -0.48(-4.03%)
Sep 26, 2024 12.00 12.00 11.16 11.91 5,308 -0.09(-0.75%)
Sep 25, 2024 11.51 12.00 11.51 12.00 1,476 +0.40(+3.45%)
Sep 24, 2024 11.95 11.97 11.60 11.60 3,276 -0.37(-3.09%)
Sep 23, 2024 12.00 12.00 11.60 11.97 4,850 -0.13(-1.07%)
Sep 20, 2024 11.10 12.17 11.00 12.10 29,228 +1.02(+9.21%)
Sep 19, 2024 11.08 11.10 11.08 11.08 721 +0.18(+1.65%)
Sep 18, 2024 11.09 11.09 10.90 10.90 7,354 +0.00(+0.00%)
Sep 17, 2024 10.92 11.18 10.90 10.90 7,487 -0.04(-0.37%)
Sep 16, 2024 10.91 10.94 10.91 10.94 765 -0.09(-0.77%)
Sep 13, 2024 11.00 11.10 10.94 11.03 20,730 -0.03(-0.23%)
Sep 12, 2024 10.94 11.10 10.94 11.05 3,378 +0.18(+1.65%)
Sep 11, 2024 10.85 10.88 10.85 10.87 4,645 -0.05(-0.45%)
Sep 10, 2024 10.93 10.93 10.75 10.92 3,618 +0.12(+1.11%)
Sep 09, 2024 10.91 10.94 10.65 10.80 2,727 +0.15(+1.40%)
Sep 06, 2024 10.65 10.65 10.63 10.65 626 -0.00(-0.00%)
Sep 05, 2024 10.63 10.65 10.63 10.65 1,836 -0.04(-0.34%)
Sep 04, 2024 10.69 10.69 10.69 10.69 366 +0.14(+1.29%)
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.