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

First US Bancshares Inc (NQ: FUSB )

12.10 +1.02 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 8.418 8.447 8.399 8.399 2,094 -0.09(-1.03%)
Dec 29, 2022 8.515 8.515 8.486 8.486 673 -0.03(-0.34%)
Dec 28, 2022 8.321 8.515 8.321 8.515 2,533 -0.08(-0.90%)
Dec 27, 2022 8.321 8.592 8.302 8.592 2,240 +0.16(+1.95%)
Dec 23, 2022 8.273 8.428 8.273 8.428 1,266 +0.03(+0.35%)
Dec 22, 2022 8.283 8.399 8.283 8.399 9,295 +0.12(+1.40%)
Dec 21, 2022 8.176 8.302 8.176 8.283 9,064 +0.06(+0.71%)
Dec 20, 2022 8.167 8.225 8.167 8.225 1,760 +0.10(+1.19%)
Dec 19, 2022 8.138 8.186 8.128 8.128 3,493 -0.40(-4.65%)
Dec 16, 2022 8.167 8.525 8.128 8.525 4,145 +0.35(+4.26%)
Dec 15, 2022 8.176 8.176 8.128 8.176 6,520 +0.03(+0.36%)
Dec 14, 2022 8.196 8.225 8.128 8.147 19,356 -0.05(-0.59%)
Dec 13, 2022 8.273 8.273 8.196 8.196 2,986 -0.05(-0.59%)
Dec 12, 2022 8.370 8.370 8.244 8.244 2,382 -0.01(-0.12%)
Dec 09, 2022 8.273 8.273 8.254 8.254 804 +0.00(+0.00%)
Dec 08, 2022 8.273 8.273 8.254 8.254 2,406 +0.03(+0.35%)
Dec 07, 2022 8.225 8.225 8.225 8.225 464 +0.00(+0.00%)
Dec 06, 2022 8.225 8.396 8.177 8.225 6,715 +0.03(+0.40%)
Dec 05, 2022 8.225 8.374 8.138 8.192 3,395 -0.08(-0.98%)
Dec 02, 2022 8.273 8.273 8.273 8.273 568 +0.14(+1.78%)
Dec 01, 2022 8.129 8.129 8.129 8.129 267 +0.06(+0.72%)
Nov 28, 2022 8.071 102 -0.54(-6.23%)
Nov 23, 2022 8.607 8 +0.53(+6.52%)
Nov 22, 2022 8.619 8.658 8.080 8.080 1,246 -0.10(-1.18%)
Nov 21, 2022 8.080 8.462 8.080 8.177 1,751 +0.10(+1.19%)
Nov 17, 2022 8.080 0 -0.29(-3.45%)
Nov 16, 2022 8.369 8.369 8.369 8.369 295 +0.11(+1.28%)
Nov 15, 2022 8.417 8.417 8.177 8.263 903 +0.01(+0.12%)
Nov 11, 2022 8.254 109 +0.03(+0.35%)
Nov 10, 2022 8.552 8.658 8.225 8.225 6,553 +0.01(+0.12%)
Nov 09, 2022 8.379 8.393 8.180 8.215 3,840 -0.05(-0.58%)
Nov 08, 2022 8.225 8.263 8.220 8.263 2,594 +0.23(+2.87%)
Nov 07, 2022 8.032 8.350 8.013 8.032 1,319 -0.13(-1.53%)
Nov 04, 2022 7.888 8.167 7.888 8.157 2,673 +0.35(+4.43%)
Nov 03, 2022 8.129 8.561 7.667 7.811 12,320 -0.19(-2.40%)
Nov 02, 2022 7.984 8.013 7.984 8.003 743 -0.13(-1.65%)
Nov 01, 2022 7.676 8.157 7.426 8.138 1,302 +0.67(+9.02%)
Oct 31, 2022 7.320 7.734 7.282 7.465 7,565 +0.12(+1.57%)
Oct 28, 2022 7.003 7.349 6.214 7.349 8,285 -0.27(-3.60%)
Oct 27, 2022 7.118 7.696 7.118 7.623 6,619 +0.62(+8.86%)
Oct 26, 2022 7.003 7.003 7.003 7.003 771 -0.11(-1.49%)
Oct 25, 2022 7.455 7.455 7.109 7.109 3,435 -0.01(-0.14%)
Oct 24, 2022 7.118 7.402 7.118 7.118 721 -0.03(-0.40%)
Oct 21, 2022 7.118 7.167 7.118 7.147 586 -0.05(-0.67%)
Oct 20, 2022 7.157 7.348 7.157 7.195 869 +0.04(+0.54%)
Oct 19, 2022 7.118 7.157 7.118 7.157 1,202 -0.03(-0.40%)
Oct 18, 2022 6.955 7.186 6.955 7.186 805 -0.27(-3.61%)
Oct 17, 2022 7.474 7.571 7.455 7.455 934 +0.00(+0.00%)
Oct 14, 2022 7.215 7.455 7.215 7.455 1,011 +0.19(+2.65%)
Oct 13, 2022 7.186 7.474 7.186 7.263 2,327 +0.08(+1.07%)
Oct 11, 2022 7.186 167 -0.09(-1.19%)
Oct 10, 2022 7.638 7.667 6.868 7.272 7,024 -0.33(-4.30%)
Oct 07, 2022 7.599 7.599 7.599 7.599 361 -0.11(-1.37%)
Oct 06, 2022 7.777 7.777 7.705 7.705 3,356 +0.04(+0.50%)
Oct 05, 2022 7.667 7.735 7.667 7.667 2,221 -0.17(-2.21%)
Oct 04, 2022 7.840 7.840 7.840 7.840 1,178 -0.13(-1.57%)
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.