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

First US Bancshares Inc (NQ: FUSB )

9.850 -0.300 (-2.96%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
Mar 31, 2021 8.815 8.844 8.796 8.796 1,165 -0.46(-5.01%)
Mar 30, 2021 8.834 9.260 8.730 9.260 14,213 +0.55(+6.30%)
Mar 29, 2021 8.711 8.976 8.702 8.711 2,869 -0.04(-0.43%)
Mar 26, 2021 8.749 8.768 8.740 8.749 4,440 -0.08(-0.91%)
Mar 25, 2021 8.673 8.829 8.673 8.829 1,057 +0.13(+1.47%)
Mar 24, 2021 8.702 8.702 8.673 8.702 726 +0.03(+0.33%)
Mar 23, 2021 8.702 8.702 8.673 8.673 888 -0.10(-1.19%)
Mar 22, 2021 9.005 9.005 8.777 8.777 2,180 -0.35(-3.83%)
Mar 19, 2021 8.986 9.127 8.938 9.127 3,066 +0.09(+0.94%)
Mar 18, 2021 9.004 9.042 8.957 9.042 908 +0.09(+0.95%)
Mar 17, 2021 8.891 9.109 8.891 8.957 4,063 +0.02(+0.21%)
Mar 16, 2021 8.598 9.127 8.598 8.938 10,351 +0.12(+1.39%)
Mar 15, 2021 8.560 8.824 8.560 8.815 4,729 +0.26(+3.10%)
Mar 12, 2021 8.560 8.569 8.513 8.550 103,610 -0.01(-0.11%)
Mar 11, 2021 8.550 8.569 8.550 8.560 1,779 +0.07(+0.78%)
Mar 10, 2021 8.484 8.531 8.484 8.494 5,708 -0.18(-2.07%)
Mar 09, 2021 8.560 8.817 8.494 8.673 2,167 +0.21(+2.53%)
Mar 08, 2021 8.494 8.494 8.459 8.459 1,170 +0.17(+2.08%)
Mar 05, 2021 8.574 8.574 8.286 8.286 848 -0.15(-1.79%)
Mar 04, 2021 8.484 8.484 8.437 8.437 1,142 -0.09(-1.10%)
Mar 03, 2021 8.512 8.568 8.371 8.531 6,958 +0.30(+3.64%)
Mar 02, 2021 8.673 8.673 8.220 8.232 1,713 +0.02(+0.25%)
Mar 01, 2021 8.861 8.861 8.211 8.211 3,902 -0.18(-2.13%)
Feb 26, 2021 8.409 8.413 8.390 8.390 1,379 +0.02(+0.23%)
Feb 25, 2021 8.601 8.601 8.371 8.371 2,823 -0.23(-2.63%)
Feb 24, 2021 8.511 8.597 8.511 8.597 2,133 +0.21(+2.47%)
Feb 23, 2021 8.277 8.409 8.247 8.390 3,441 -0.09(-1.11%)
Feb 22, 2021 8.673 8.861 8.484 8.484 17,777 -0.08(-0.88%)
Feb 19, 2021 8.908 9.035 8.560 8.560 22,488 -0.54(-5.91%)
Feb 18, 2021 8.579 9.191 8.579 9.097 11,542 +0.61(+7.22%)
Feb 17, 2021 8.371 8.569 8.314 8.484 2,077 +0.20(+2.39%)
Feb 16, 2021 8.321 8.321 8.140 8.286 10,734 -0.08(-0.96%)
Feb 12, 2021 8.531 8.531 8.296 8.366 7,107 -0.22(-2.58%)
Feb 11, 2021 9.172 9.201 8.513 8.588 8,384 -0.60(-6.56%)
Feb 10, 2021 9.022 9.191 8.880 9.191 4,229 +0.16(+1.77%)
Feb 09, 2021 8.720 9.040 8.720 9.031 3,049 +0.48(+5.62%)
Feb 08, 2021 8.635 8.714 8.484 8.550 9,567 -0.25(-2.89%)
Feb 05, 2021 8.899 8.899 8.503 8.805 2,545 -0.04(-0.43%)
Feb 04, 2021 8.494 8.842 8.494 8.842 4,081 +0.18(+2.04%)
Feb 03, 2021 8.517 8.706 8.517 8.666 2,822 +0.36(+4.35%)
Feb 02, 2021 8.362 8.362 8.249 8.305 3,569 +0.18(+2.20%)
Feb 01, 2021 7.976 8.201 7.976 8.126 1,306 -0.06(-0.69%)
Jan 29, 2021 8.088 8.211 7.862 8.183 7,531 +0.08(+1.05%)
Jan 28, 2021 8.069 8.249 8.043 8.098 7,869 +0.17(+2.14%)
Jan 27, 2021 7.843 8.098 7.428 7.928 11,850 +0.06(+0.72%)
Jan 26, 2021 7.881 7.947 7.542 7.872 14,006 -0.02(-0.24%)
Jan 25, 2021 8.186 8.272 7.108 7.890 26,969 -0.50(-5.96%)
Jan 22, 2021 8.395 8.395 8.390 8.390 1,485 -0.39(-4.40%)
Jan 21, 2021 8.791 8.791 8.484 8.777 4,374 -0.08(-0.96%)
Jan 20, 2021 8.946 8.984 8.861 8.861 1,120 +0.00(+0.00%)
Jan 19, 2021 8.723 9.125 8.723 8.861 3,707 -0.04(-0.42%)
Jan 15, 2021 8.579 8.918 8.579 8.899 1,060 -0.28(-3.03%)
Jan 14, 2021 9.130 9.265 8.956 9.177 13,719 +0.02(+0.26%)
Jan 13, 2021 9.003 9.154 8.777 9.154 5,766 +0.39(+4.41%)
Jan 12, 2021 8.484 8.767 8.484 8.767 2,230 -0.09(-1.06%)
Jan 11, 2021 8.522 8.993 8.013 8.861 16,577 -0.27(-2.99%)
Jan 08, 2021 9.135 9.135 9.135 9.135 1,485 -0.06(-0.62%)
Jan 07, 2021 8.484 9.192 8.249 9.191 19,745 +0.71(+8.33%)
Jan 06, 2021 8.437 8.484 8.244 8.484 7,840 +0.04(+0.45%)
Jan 05, 2021 8.484 8.484 8.399 8.447 6,711 +0.15(+1.82%)
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.