Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.