Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.17 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.410 8.414 8.391 8.391 1,378 +0.02(+0.23%)
Feb 25, 2021 8.602 8.602 8.372 8.372 2,823 -0.23(-2.63%)
Feb 24, 2021 8.512 8.599 8.512 8.599 2,132 +0.21(+2.47%)
Feb 23, 2021 8.278 8.410 8.249 8.391 3,440 -0.09(-1.11%)
Feb 22, 2021 8.674 8.863 8.485 8.485 17,775 -0.08(-0.88%)
Feb 19, 2021 8.910 9.037 8.561 8.561 22,485 -0.54(-5.91%)
Feb 18, 2021 8.580 9.193 8.580 9.098 11,540 +0.61(+7.22%)
Feb 17, 2021 8.372 8.570 8.315 8.485 2,076 +0.20(+2.39%)
Feb 16, 2021 8.322 8.322 8.141 8.287 10,732 -0.08(-0.96%)
Feb 12, 2021 8.532 8.532 8.297 8.368 7,106 -0.22(-2.58%)
Feb 11, 2021 9.174 9.202 8.514 8.589 8,383 -0.60(-6.56%)
Feb 10, 2021 9.023 9.193 8.881 9.193 4,228 +0.16(+1.77%)
Feb 09, 2021 8.721 9.042 8.721 9.032 3,049 +0.48(+5.62%)
Feb 08, 2021 8.636 8.715 8.485 8.551 9,565 -0.25(-2.89%)
Feb 05, 2021 8.900 8.900 8.504 8.806 2,545 -0.04(-0.43%)
Feb 04, 2021 8.495 8.844 8.495 8.844 4,081 +0.18(+2.04%)
Feb 03, 2021 8.518 8.707 8.518 8.667 2,822 +0.36(+4.35%)
Feb 02, 2021 8.363 8.363 8.250 8.306 3,569 +0.18(+2.20%)
Feb 01, 2021 7.977 8.203 7.977 8.127 1,306 -0.06(-0.69%)
Jan 29, 2021 8.089 8.212 7.863 8.184 7,530 +0.08(+1.05%)
Jan 28, 2021 8.071 8.250 8.044 8.099 7,868 +0.17(+2.14%)
Jan 27, 2021 7.844 8.099 7.429 7.929 11,848 +0.06(+0.72%)
Jan 26, 2021 7.882 7.948 7.543 7.873 14,004 -0.02(-0.24%)
Jan 25, 2021 8.187 8.273 7.109 7.891 26,965 -0.50(-5.96%)
Jan 22, 2021 8.397 8.397 8.391 8.391 1,484 -0.39(-4.40%)
Jan 21, 2021 8.792 8.792 8.485 8.778 4,374 -0.08(-0.96%)
Jan 20, 2021 8.947 8.985 8.863 8.863 1,120 +0.00(+0.00%)
Jan 19, 2021 8.724 9.127 8.724 8.863 3,706 -0.04(-0.42%)
Jan 15, 2021 8.580 8.919 8.580 8.900 1,060 -0.28(-3.03%)
Jan 14, 2021 9.131 9.266 8.957 9.178 13,717 +0.02(+0.26%)
Jan 13, 2021 9.004 9.155 8.778 9.155 5,765 +0.39(+4.41%)
Jan 12, 2021 8.485 8.768 8.485 8.768 2,230 -0.09(-1.06%)
Jan 11, 2021 8.523 8.995 8.014 8.863 16,575 -0.27(-2.99%)
Jan 08, 2021 9.136 9.136 9.136 9.136 1,484 -0.06(-0.62%)
Jan 07, 2021 8.485 9.193 8.250 9.193 19,742 +0.71(+8.33%)
Jan 06, 2021 8.438 8.485 8.245 8.485 7,839 +0.04(+0.45%)
Jan 05, 2021 8.485 8.485 8.401 8.448 6,710 +0.15(+1.82%)
Jan 04, 2021 9.334 9.334 8.193 8.297 6,566 -0.20(-2.39%)
Dec 31, 2020 8.500 8.500 8.500 530 +0.01(+0.11%)
Dec 30, 2020 8.490 8.490 8.490 8.490 530 +0.16(+1.87%)
Dec 29, 2020 8.306 9.128 8.306 8.335 5,278 -0.19(-2.27%)
Dec 28, 2020 8.674 8.938 8.485 8.528 4,478 +0.04(+0.50%)
Dec 23, 2020 8.485 8.485 8.485 0 +0.13(+1.51%)
Dec 22, 2020 8.631 8.938 8.360 8.360 1,995 -0.20(-2.35%)
Dec 21, 2020 8.759 8.759 8.495 8.561 2,462 -0.30(-3.40%)
Dec 18, 2020 8.749 8.957 8.749 8.863 8,803 +0.00(+0.00%)
Dec 17, 2020 8.766 9.193 8.759 8.863 6,965 +0.12(+1.40%)
Dec 16, 2020 8.689 8.976 8.594 8.740 1,363 -0.11(-1.28%)
Dec 15, 2020 9.240 9.240 8.853 8.853 498 -0.42(-4.57%)
Dec 14, 2020 8.655 9.277 8.655 9.277 3,812 +0.60(+6.96%)
Dec 11, 2020 8.457 8.674 8.438 8.674 3,394 +0.19(+2.22%)
Dec 10, 2020 8.561 8.561 8.412 8.485 447 -0.16(-1.85%)
Dec 09, 2020 8.458 8.646 8.331 8.646 3,746 -0.02(-0.27%)
Dec 08, 2020 8.669 8.669 8.669 15 +0.00(+0.00%)
Dec 07, 2020 8.676 8.676 8.458 8.669 4,090 +0.21(+2.50%)
Dec 04, 2020 8.458 8.458 8.458 8.458 106 -0.31(-3.57%)
Dec 03, 2020 8.213 8.771 8.213 8.771 10,220 +0.93(+11.91%)
Dec 02, 2020 8.082 8.129 7.838 7.838 12,192 -0.24(-3.02%)
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.