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 (%)
Mar 28, 2024 8.917 9.174 8.917 9.174 446 +0.12(+1.31%)
Mar 27, 2024 8.917 9.055 8.719 9.055 3,088 -0.01(-0.11%)
Mar 26, 2024 9.174 9.328 8.778 9.065 6,133 -0.09(-0.97%)
Mar 25, 2024 9.174 9.382 9.154 9.154 898 -0.41(-4.25%)
Mar 22, 2024 9.135 9.561 9.135 9.561 6,635 +0.43(+4.66%)
Mar 21, 2024 9.640 9.640 9.135 9.135 388 +0.21(+2.33%)
Mar 20, 2024 8.927 8.927 8.927 8.927 305 +0.19(+2.15%)
Mar 19, 2024 8.619 9.363 8.619 8.738 13,630 +0.16(+1.85%)
Mar 18, 2024 9.585 9.585 8.580 8.580 7,380 -0.59(-6.48%)
Mar 15, 2024 9.174 9.263 9.174 9.174 10,930 -0.02(-0.22%)
Mar 14, 2024 9.481 9.769 9.194 9.194 6,149 -0.29(-3.03%)
Mar 13, 2024 9.848 9.848 9.481 9.481 5,410 -0.23(-2.35%)
Mar 12, 2024 9.858 9.858 9.709 9.709 1,929 -0.04(-0.41%)
Mar 11, 2024 9.898 10.27 9.749 9.749 4,418 -0.16(-1.60%)
Mar 07, 2024 9.907 1,048 -0.33(-3.19%)
Mar 06, 2024 10.25 10.25 10.23 10.23 1,586 +0.30(+2.98%)
Mar 05, 2024 9.810 9.939 9.810 9.939 2,362 -0.35(-3.45%)
Mar 04, 2024 9.672 10.29 9.663 10.29 4,385 +0.45(+4.61%)
Mar 01, 2024 9.613 10.01 9.613 9.840 2,390 +0.19(+1.94%)
Feb 29, 2024 9.860 9.860 9.653 9.653 974 -0.29(-2.88%)
Feb 28, 2024 9.771 9.965 9.771 9.939 8,451 +0.22(+2.23%)
Feb 27, 2024 9.850 10.24 9.722 9.722 2,448 -0.52(-5.10%)
Feb 26, 2024 10.30 10.30 9.692 10.24 2,577 -0.01(-0.10%)
Feb 23, 2024 10.05 10.30 10.05 10.25 7,459 +0.02(+0.19%)
Feb 22, 2024 10.23 10.23 10.23 10.23 158 +0.03(+0.29%)
Feb 21, 2024 9.781 10.25 9.781 10.20 2,002 +0.00(+0.00%)
Feb 20, 2024 10.16 10.33 9.485 10.20 6,931 +0.20(+1.99%)
Feb 14, 2024 10.01 171 -0.25(-2.42%)
Feb 13, 2024 10.31 10.31 10.25 10.25 10,347 +0.00(+0.00%)
Feb 12, 2024 10.25 10.25 10.25 10.25 411 -0.01(-0.10%)
Feb 09, 2024 10.26 10.26 10.26 10.26 347 +0.01(+0.10%)
Feb 08, 2024 10.25 10.28 10.25 10.25 7,281 -0.04(-0.38%)
Feb 07, 2024 10.29 10.29 10.29 10.29 318 -0.01(-0.10%)
Feb 06, 2024 10.25 10.30 10.25 10.30 484 +0.05(+0.48%)
Feb 05, 2024 10.25 10.25 10.25 10.25 691 +0.04(+0.39%)
Feb 02, 2024 10.19 10.27 10.18 10.21 9,351 +0.45(+4.65%)
Feb 01, 2024 9.761 9.761 9.761 9.761 393 -0.01(-0.10%)
Jan 31, 2024 9.771 9.978 9.771 9.771 349 +0.00(+0.00%)
Jan 30, 2024 9.761 9.771 9.761 9.771 402 +0.08(+0.81%)
Jan 26, 2024 9.692 217 +0.07(+0.72%)
Jan 25, 2024 9.623 9.623 9.623 9.623 262 +0.10(+1.04%)
Jan 24, 2024 9.534 9.534 9.524 9.524 1,317 -0.01(-0.10%)
Jan 23, 2024 9.648 9.648 9.534 9.534 1,915 -0.02(-0.21%)
Jan 22, 2024 9.550 9.554 9.550 9.554 905 +0.02(+0.21%)
Jan 17, 2024 9.534 151 -0.00(-0.00%)
Jan 16, 2024 9.535 9.535 9.535 9.535 590 -0.16(-1.62%)
Jan 11, 2024 9.692 286 +0.16(+1.65%)
Jan 10, 2024 9.623 9.623 9.534 9.534 500 -0.12(-1.23%)
Jan 09, 2024 9.761 9.948 9.653 9.653 1,171 +0.04(+0.43%)
Jan 08, 2024 9.611 9.611 9.611 9.611 396 -0.29(-2.91%)
Jan 05, 2024 9.712 9.899 9.668 9.899 25,296 -0.20(-1.95%)
Jan 04, 2024 10.32 10.32 9.889 10.10 15,676 -0.24(-2.29%)
Jan 03, 2024 10.26 10.33 10.25 10.33 1,232 -0.19(-1.78%)
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.