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

First US Bancshares Inc (NQ: FUSB )

9.900 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 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 (%)
May 08, 2023 7.281 7.281 6.812 6.943 8,238 -0.25(-3.46%)
May 05, 2023 7.056 7.271 6.743 7.193 6,771 +0.56(+8.39%)
May 04, 2023 6.597 6.783 6.499 6.636 4,380 -0.21(-3.14%)
May 03, 2023 7.134 7.134 6.851 6.851 1,536 -0.29(-4.00%)
May 02, 2023 7.136 7.136 7.136 7.136 1,733 +0.31(+4.47%)
May 01, 2023 7.095 7.095 6.460 6.831 2,501 -0.40(-5.54%)
Apr 28, 2023 7.271 7.271 6.841 7.232 4,600 +0.13(+1.79%)
Apr 26, 2023 7.105 80 -0.12(-1.62%)
Apr 25, 2023 7.281 7.316 7.105 7.221 6,140 -0.27(-3.66%)
Apr 21, 2023 7.496 100 +0.02(+0.26%)
Apr 20, 2023 7.476 7.476 7.476 7.476 804 -0.13(-1.67%)
Apr 19, 2023 7.457 7.603 7.447 7.603 704 +0.18(+2.37%)
Apr 18, 2023 7.427 7.427 7.427 7.427 153 -0.14(-1.90%)
Apr 17, 2023 7.571 7.571 7.571 7.571 176 +0.08(+1.01%)
Apr 14, 2023 7.496 7.496 7.496 7.496 289 +0.21(+2.95%)
Apr 13, 2023 7.281 7.281 7.281 7.281 734 -0.34(-4.49%)
Apr 11, 2023 7.623 133 -0.09(-1.14%)
Apr 10, 2023 7.685 7.711 7.492 7.711 883 +0.21(+2.87%)
Apr 06, 2023 7.496 7.691 7.496 7.496 387 +0.00(+0.00%)
Apr 05, 2023 7.574 7.672 7.320 7.496 1,585 -0.22(-2.91%)
Apr 04, 2023 7.535 7.808 7.535 7.720 1,808 +0.02(+0.25%)
Apr 03, 2023 7.437 7.701 7.437 7.701 2,587 +0.39(+5.35%)
Mar 31, 2023 7.369 7.466 7.242 7.310 3,788 +0.19(+2.61%)
Mar 30, 2023 7.134 7.437 7.105 7.124 3,109 -0.02(-0.27%)
Mar 29, 2023 7.036 7.193 7.036 7.144 1,380 +0.21(+2.96%)
Mar 28, 2023 6.880 7.075 6.860 6.939 6,558 +0.06(+0.85%)
Mar 27, 2023 6.704 7.105 6.704 6.880 3,393 +0.49(+7.65%)
Mar 24, 2023 6.616 6.880 6.245 6.391 8,214 -0.37(-5.49%)
Mar 23, 2023 7.515 7.515 6.763 6.763 5,746 -0.36(-5.08%)
Mar 22, 2023 7.476 7.808 7.085 7.124 28,567 -0.36(-4.83%)
Mar 21, 2023 7.818 7.901 7.437 7.486 4,534 -0.19(-2.42%)
Mar 20, 2023 7.329 7.818 7.281 7.672 11,246 +0.66(+9.48%)
Mar 17, 2023 7.818 7.818 7.007 7.007 10,695 -0.84(-10.71%)
Mar 16, 2023 8.209 8.209 7.632 7.847 7,606 -0.18(-2.19%)
Mar 15, 2023 9.186 9.186 7.950 8.023 19,142 -0.97(-10.76%)
Mar 14, 2023 9.235 9.548 8.991 8.991 9,876 -0.42(-4.47%)
Mar 13, 2023 9.479 9.479 9.001 9.411 29,038 -0.17(-1.73%)
Mar 10, 2023 9.479 9.577 9.460 9.577 3,942 +0.10(+1.02%)
Mar 09, 2023 9.528 9.528 9.479 9.479 990 +0.00(+0.00%)
Mar 07, 2023 9.479 487 +0.00(+0.00%)
Mar 06, 2023 9.479 9.479 9.479 9.479 2,935 -0.15(-1.52%)
Mar 03, 2023 9.479 9.625 9.479 9.625 5,527 +0.16(+1.64%)
Mar 02, 2023 9.479 9.596 9.470 9.470 2,051 -0.01(-0.10%)
Mar 01, 2023 9.528 9.625 9.479 9.479 2,425 -0.19(-2.01%)
Feb 28, 2023 9.479 9.674 9.479 9.674 2,656 +0.18(+1.84%)
Feb 24, 2023 9.499 81 +0.02(+0.21%)
Feb 23, 2023 9.499 9.499 9.479 9.479 657 -0.06(-0.61%)
Feb 22, 2023 9.674 9.713 9.470 9.538 12,382 -0.17(-1.75%)
Feb 21, 2023 9.722 9.723 9.479 9.708 4,339 +0.21(+2.20%)
Feb 17, 2023 9.480 9.499 9.480 9.499 2,909 +0.02(+0.21%)
Feb 16, 2023 9.484 9.484 9.470 9.479 4,603 -0.02(-0.20%)
Feb 15, 2023 9.479 9.723 9.479 9.499 1,465 -0.22(-2.30%)
Feb 14, 2023 9.557 9.723 9.557 9.723 547 +0.03(+0.30%)
Feb 13, 2023 9.538 9.723 9.479 9.693 3,218 +0.12(+1.22%)
Feb 10, 2023 9.723 9.723 9.296 9.577 9,341 -0.01(-0.10%)
Feb 09, 2023 9.674 9.723 9.100 9.586 22,120 +0.24(+2.60%)
Feb 08, 2023 8.993 9.343 8.993 9.343 7,546 -0.15(-1.54%)
Feb 06, 2023 9.489 910 +0.04(+0.41%)
Feb 03, 2023 9.227 9.451 9.227 9.450 2,078 +0.41(+4.58%)
Feb 02, 2023 8.964 9.036 8.964 9.036 1,846 +0.07(+0.81%)
Feb 01, 2023 9.392 9.392 8.964 8.964 4,792 -0.03(-0.32%)
Jan 30, 2023 8.993 202 -0.02(-0.22%)
Jan 27, 2023 8.945 9.042 8.945 9.013 796 +0.13(+1.48%)
Jan 26, 2023 8.848 8.881 8.848 8.881 599 +0.21(+2.41%)
Jan 25, 2023 8.459 9.120 8.459 8.672 5,638 +0.30(+3.60%)
Jan 24, 2023 8.877 8.877 8.371 8.371 3,521 -0.14(-1.60%)
Jan 23, 2023 8.439 8.507 8.439 8.507 2,872 +0.07(+0.81%)
Jan 20, 2023 8.595 8.595 8.439 8.439 1,439 -0.26(-3.02%)
Jan 19, 2023 8.711 8.721 8.561 8.702 419 +0.07(+0.79%)
Jan 18, 2023 8.692 8.818 8.536 8.634 810 -0.03(-0.34%)
Jan 17, 2023 8.556 8.702 8.556 8.663 5,759 +0.03(+0.39%)
Jan 13, 2023 8.556 8.697 8.556 8.629 733 -0.03(-0.39%)
Jan 12, 2023 8.536 8.663 8.536 8.663 793 +0.16(+1.83%)
Jan 11, 2023 8.507 8.507 8.507 8.507 582 +0.05(+0.57%)
Jan 10, 2023 8.507 8.507 8.410 8.459 6,898 -0.11(-1.25%)
Jan 09, 2023 8.595 8.595 8.566 8.566 431 -0.09(-1.01%)
Jan 06, 2023 8.682 8.682 8.653 8.653 537 +0.00(+0.00%)
Jan 05, 2023 8.507 8.653 8.507 8.653 2,733 +0.10(+1.19%)
Jan 03, 2023 8.551 362 +0.11(+1.32%)
Dec 30, 2022 8.459 8.488 8.439 8.439 2,084 -0.09(-1.03%)
Dec 29, 2022 8.556 8.556 8.527 8.527 670 -0.03(-0.34%)
Dec 28, 2022 8.361 8.556 8.361 8.556 2,520 -0.08(-0.90%)
Dec 27, 2022 8.361 8.634 8.342 8.634 2,229 +0.17(+1.95%)
Dec 23, 2022 8.313 8.468 8.313 8.468 1,259 +0.03(+0.35%)
Dec 22, 2022 8.322 8.439 8.322 8.439 9,250 +0.12(+1.40%)
Dec 21, 2022 8.216 8.342 8.216 8.322 9,021 +0.06(+0.71%)
Dec 20, 2022 8.206 8.264 8.206 8.264 1,751 +0.10(+1.19%)
Dec 19, 2022 8.177 8.225 8.167 8.167 3,476 -0.40(-4.65%)
Dec 16, 2022 8.206 8.566 8.167 8.566 4,125 +0.35(+4.26%)
Dec 15, 2022 8.216 8.216 8.167 8.216 6,489 +0.03(+0.36%)
Dec 14, 2022 8.235 8.264 8.167 8.186 19,264 -0.05(-0.59%)
Dec 13, 2022 8.313 8.313 8.235 8.235 2,972 -0.05(-0.59%)
Dec 12, 2022 8.410 8.410 8.284 8.284 2,370 -0.01(-0.12%)
Dec 09, 2022 8.313 8.313 8.293 8.293 800 +0.00(+0.00%)
Dec 08, 2022 8.313 8.313 8.293 8.293 2,395 +0.03(+0.35%)
Dec 07, 2022 8.264 8.264 8.264 8.264 462 +0.00(+0.00%)
Dec 06, 2022 8.264 8.436 8.216 8.264 6,683 +0.03(+0.40%)
Dec 05, 2022 8.264 8.414 8.177 8.231 3,378 -0.08(-0.98%)
Dec 02, 2022 8.312 8.312 8.312 8.312 565 +0.14(+1.78%)
Dec 01, 2022 8.168 8.168 8.168 8.168 265 +0.06(+0.72%)
Nov 28, 2022 8.110 102 -0.54(-6.23%)
Nov 23, 2022 8.649 8 +0.53(+6.52%)
Nov 22, 2022 8.660 8.699 8.119 8.119 1,240 -0.10(-1.18%)
Nov 21, 2022 8.119 8.502 8.119 8.216 1,743 +0.10(+1.19%)
Nov 17, 2022 8.119 0 -0.29(-3.45%)
Nov 16, 2022 8.409 8.409 8.409 8.409 293 +0.11(+1.28%)
Nov 15, 2022 8.457 8.457 8.216 8.303 899 +0.01(+0.12%)
Nov 11, 2022 8.293 108 +0.03(+0.35%)
Nov 10, 2022 8.593 8.699 8.264 8.264 6,522 +0.01(+0.12%)
Nov 09, 2022 8.419 8.433 8.219 8.254 3,821 -0.05(-0.58%)
Nov 08, 2022 8.264 8.303 8.259 8.303 2,582 +0.23(+2.87%)
Nov 07, 2022 8.071 8.390 8.052 8.071 1,312 -0.13(-1.53%)
Nov 04, 2022 7.926 8.206 7.926 8.196 2,660 +0.35(+4.43%)
Nov 03, 2022 8.168 8.602 7.704 7.849 12,261 -0.19(-2.40%)
Nov 02, 2022 8.023 8.052 8.023 8.042 739 -0.14(-1.65%)
Nov 01, 2022 7.713 8.196 7.462 8.177 1,296 +0.68(+9.02%)
Oct 31, 2022 7.356 7.771 7.317 7.501 7,529 +0.12(+1.57%)
Oct 28, 2022 7.037 7.385 6.244 7.385 8,245 -0.28(-3.60%)
Oct 27, 2022 7.153 7.733 7.153 7.660 6,588 +0.62(+8.86%)
Oct 26, 2022 7.037 7.037 7.037 7.037 767 -0.11(-1.49%)
Oct 25, 2022 7.491 7.491 7.143 7.143 3,419 -0.01(-0.14%)
Oct 24, 2022 7.153 7.438 7.153 7.153 718 -0.03(-0.40%)
Oct 21, 2022 7.153 7.201 7.153 7.182 583 -0.05(-0.67%)
Oct 20, 2022 7.191 7.384 7.191 7.230 864 +0.04(+0.54%)
Oct 19, 2022 7.153 7.191 7.153 7.191 1,197 -0.03(-0.40%)
Oct 18, 2022 6.988 7.220 6.988 7.220 801 -0.27(-3.61%)
Oct 17, 2022 7.510 7.607 7.491 7.491 930 +0.00(+0.00%)
Oct 14, 2022 7.249 7.491 7.249 7.491 1,006 +0.19(+2.65%)
Oct 13, 2022 7.220 7.510 7.220 7.298 2,316 +0.08(+1.07%)
Oct 11, 2022 7.220 166 -0.09(-1.19%)
Oct 10, 2022 7.674 7.704 6.901 7.307 6,990 -0.33(-4.30%)
Oct 07, 2022 7.636 7.636 7.636 7.636 360 -0.11(-1.37%)
Oct 06, 2022 7.815 7.815 7.742 7.742 3,340 +0.04(+0.50%)
Oct 05, 2022 7.704 7.772 7.704 7.704 2,210 -0.17(-2.21%)
Oct 04, 2022 7.878 7.878 7.878 7.878 1,173 -0.13(-1.57%)
Oct 03, 2022 8.116 8.116 8.003 8.003 825 +0.31(+4.02%)
Sep 30, 2022 7.791 7.936 7.675 7.694 2,881 -0.21(-2.69%)
Sep 29, 2022 7.936 7.984 7.646 7.907 15,276 -0.03(-0.37%)
Sep 28, 2022 7.897 7.936 7.742 7.936 11,541 +0.04(+0.49%)
Sep 27, 2022 8.017 8.017 7.897 7.897 3,515 -0.10(-1.21%)
Sep 26, 2022 8.283 8.428 7.994 7.994 1,484 -0.63(-7.29%)
Sep 23, 2022 9.308 9.308 8.274 8.622 8,946 -0.47(-5.22%)
Sep 22, 2022 9.099 9.099 9.096 9.096 557 -0.20(-2.17%)
Sep 21, 2022 9.250 9.298 9.250 9.298 450 +0.08(+0.84%)
Sep 20, 2022 9.202 9.221 9.202 9.221 1,468 +0.07(+0.74%)
Sep 19, 2022 9.627 9.654 9.105 9.153 2,253 -0.47(-4.92%)
Sep 16, 2022 9.434 9.627 9.202 9.627 6,929 +0.41(+4.40%)
Sep 15, 2022 9.134 9.318 9.134 9.221 11,905 +0.09(+0.95%)
Sep 14, 2022 9.134 9.269 9.134 9.134 5,980 +0.00(+0.00%)
Sep 13, 2022 9.134 9.134 9.095 9.134 1,462 +0.10(+1.07%)
Sep 12, 2022 9.037 9.037 9.037 9.037 607 +0.00(+0.05%)
Sep 09, 2022 9.226 9.308 9.033 9.033 10,612 -0.18(-1.94%)
Sep 08, 2022 9.134 9.211 9.134 9.211 2,467 +0.11(+1.17%)
Sep 07, 2022 9.365 9.365 9.105 9.105 2,680 -0.05(-0.53%)
Sep 06, 2022 9.115 9.153 9.105 9.153 1,885 -0.01(-0.11%)
Sep 02, 2022 9.153 9.163 9.153 9.163 5,600 -0.07(-0.73%)
Sep 01, 2022 9.076 9.230 9.057 9.230 2,127 +0.13(+1.38%)
Aug 31, 2022 9.124 9.153 9.105 9.105 2,548 -0.07(-0.74%)
Aug 30, 2022 9.173 9.173 9.173 9.173 1,396 +0.03(+0.32%)
Aug 29, 2022 9.095 9.144 9.057 9.144 3,306 +0.13(+1.49%)
Aug 26, 2022 9.124 9.144 9.010 9.010 3,807 +0.00(+0.01%)
Aug 25, 2022 8.961 9.086 8.961 9.009 1,667 +0.14(+1.63%)
Aug 24, 2022 8.864 8.864 8.864 8.864 818 -0.03(-0.33%)
Aug 23, 2022 8.768 8.893 8.768 8.893 1,706 +0.01(+0.11%)
Aug 22, 2022 9.070 9.070 8.816 8.883 731 +0.03(+0.34%)
Aug 19, 2022 9.124 9.124 8.854 8.854 6,800 -0.11(-1.18%)
Aug 18, 2022 8.987 8.987 8.903 8.960 3,067 +0.15(+1.74%)
Aug 17, 2022 8.777 8.816 8.768 8.806 2,098 +0.13(+1.56%)
Aug 16, 2022 8.479 8.845 8.479 8.671 2,274 +0.13(+1.52%)
Aug 15, 2022 8.488 8.566 8.363 8.541 2,127 +0.02(+0.28%)
Aug 12, 2022 8.045 8.517 7.617 8.517 6,081 +0.47(+5.87%)
Aug 11, 2022 8.354 8.354 7.930 8.045 2,322 -0.29(-3.47%)
Aug 10, 2022 8.796 8.796 8.334 8.334 8,555 -0.35(-4.00%)
Aug 09, 2022 9.086 9.086 8.681 8.681 6,598 -0.78(-8.25%)
Aug 05, 2022 9.462 353 +0.10(+1.03%)
Aug 04, 2022 9.346 9.365 9.346 9.365 713 -0.03(-0.36%)
Aug 03, 2022 9.384 9.399 9.365 9.399 1,052 +0.03(+0.36%)
Aug 02, 2022 9.365 9.365 9.365 9.365 617 +0.02(+0.21%)
Aug 01, 2022 9.413 9.555 9.346 9.346 2,873 -0.18(-1.92%)
Jul 29, 2022 9.519 9.529 9.481 9.529 443 +0.12(+1.23%)
Jul 28, 2022 9.558 9.558 9.375 9.413 2,074 +0.08(+0.83%)
Jul 27, 2022 9.625 9.625 9.230 9.336 11,743 -0.29(-3.00%)
Jul 26, 2022 9.616 9.635 9.616 9.625 7,420 -0.01(-0.10%)
Jul 25, 2022 9.779 9.779 9.635 9.635 1,840 +0.00(+0.00%)
Jul 22, 2022 9.635 9.635 9.635 9.635 481 -0.02(-0.20%)
Jul 21, 2022 9.635 9.654 9.635 9.654 2,430 +0.01(+0.10%)
Jul 20, 2022 9.760 9.780 9.645 9.645 7,535 -0.14(-1.48%)
Jul 19, 2022 9.681 9.789 9.655 9.789 3,385 -0.02(-0.20%)
Jul 18, 2022 9.914 9.914 9.645 9.808 4,177 -0.08(-0.80%)
Jul 15, 2022 10.08 10.08 9.645 9.888 812 +0.16(+1.61%)
Jul 14, 2022 9.905 9.943 9.731 9.731 1,788 -0.29(-2.88%)
Jul 13, 2022 10.16 10.33 10.01 10.02 55,000 -0.31(-2.98%)
Jul 12, 2022 10.26 10.35 10.26 10.33 2,642 +0.07(+0.66%)
Jul 11, 2022 10.28 10.33 10.26 10.26 1,338 -0.09(-0.84%)
Jul 08, 2022 10.19 10.36 10.19 10.35 12,989 +0.04(+0.37%)
Jul 07, 2022 10.11 10.36 10.09 10.31 4,260 +0.17(+1.71%)
Jul 06, 2022 10.25 10.35 10.14 10.14 3,395 +0.00(+0.00%)
Jul 05, 2022 10.37 10.60 10.12 10.14 36,499 -0.21(-2.05%)
Jul 01, 2022 10.43 10.60 10.35 10.35 2,972 -0.25(-2.36%)
Jun 30, 2022 10.54 10.60 10.54 10.60 1,538 +0.08(+0.78%)
Jun 29, 2022 10.33 10.59 10.21 10.52 18,973 +0.37(+3.66%)
Jun 28, 2022 10.13 10.38 10.13 10.15 884 -0.18(-1.77%)
Jun 27, 2022 10.36 10.36 10.26 10.33 140,386 +0.02(+0.19%)
Jun 24, 2022 10.36 10.39 10.31 10.31 17,702 -0.03(-0.28%)
Jun 23, 2022 10.31 10.35 10.31 10.34 2,045 +0.07(+0.66%)
Jun 22, 2022 10.26 10.30 10.26 10.27 3,748 -0.08(-0.79%)
Jun 21, 2022 10.36 10.36 10.35 10.35 1,155 -0.04(-0.42%)
Jun 17, 2022 10.19 10.40 10.19 10.40 17,237 +0.20(+1.99%)
Jun 16, 2022 10.21 10.24 10.19 10.19 2,560 -0.07(-0.66%)
Jun 15, 2022 10.26 10.30 10.26 10.26 1,983 +0.01(+0.09%)
Jun 14, 2022 10.26 10.26 10.25 10.25 555 -0.06(-0.58%)
Jun 13, 2022 10.31 10.31 10.31 10.31 2,390 -0.14(-1.37%)
Jun 10, 2022 10.45 10.60 10.45 10.45 15,721 -0.11(-1.00%)
Jun 09, 2022 10.50 10.56 10.50 10.56 1,541 +0.09(+0.83%)
Jun 08, 2022 10.47 10.47 10.47 10.47 516 +0.05(+0.46%)
Jun 07, 2022 10.69 10.69 10.43 10.43 2,747 +0.00(+0.00%)
Jun 06, 2022 10.59 10.59 10.43 10.43 4,576 -0.13(-1.27%)
Jun 03, 2022 10.47 10.57 10.47 10.56 11,506 +0.09(+0.83%)
Jun 02, 2022 10.43 10.47 10.43 10.47 2,439 +0.01(+0.09%)
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.