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

First US Bancshares Inc (NQ: FUSB )

9.950 -0.110 (-1.09%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 22, 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 28, 2021 9.979 10.01 9.504 9.741 43,588 -0.24(-2.38%)
May 27, 2021 10.25 10.25 9.884 9.979 26,842 +0.21(+2.14%)
May 26, 2021 10.54 10.54 9.751 9.770 7,549 -0.48(-4.73%)
May 25, 2021 10.84 10.84 10.25 10.25 5,396 -0.31(-2.97%)
May 24, 2021 10.83 10.83 10.14 10.57 22,285 -0.27(-2.46%)
May 21, 2021 10.45 10.95 10.45 10.83 16,072 +0.27(+2.52%)
May 20, 2021 10.26 10.57 10.23 10.57 4,145 +0.11(+1.09%)
May 19, 2021 9.941 10.57 9.941 10.45 10,553 +0.38(+3.77%)
May 18, 2021 9.751 10.16 9.751 10.07 13,547 +0.40(+4.13%)
May 17, 2021 9.646 9.865 9.646 9.675 6,210 +0.10(+1.09%)
May 14, 2021 9.844 9.874 9.551 9.570 34,026 -0.43(-4.28%)
May 13, 2021 9.827 9.998 9.618 9.998 12,466 +0.20(+2.04%)
May 12, 2021 9.817 9.836 9.604 9.799 5,877 +0.06(+0.59%)
May 11, 2021 9.533 9.741 9.533 9.741 3,159 +0.07(+0.68%)
May 10, 2021 9.409 9.675 9.345 9.675 3,310 +0.17(+1.80%)
May 06, 2021 9.504 9.504 9.504 114 -0.29(-2.91%)
May 05, 2021 9.798 9.836 9.779 9.789 23,800 -0.07(-0.68%)
May 04, 2021 9.760 9.855 9.760 9.855 14,052 +0.11(+1.17%)
May 03, 2021 9.798 9.798 9.704 9.741 4,026 -0.04(-0.39%)
Apr 30, 2021 9.692 9.836 9.692 9.779 6,944 +0.04(+0.45%)
Apr 29, 2021 9.798 9.874 9.713 9.735 9,867 +0.16(+1.62%)
Apr 28, 2021 9.607 9.644 9.515 9.580 6,725 +0.06(+0.67%)
Apr 27, 2021 9.551 9.551 9.504 9.516 2,424 +0.06(+0.63%)
Apr 26, 2021 9.437 9.504 9.437 9.456 5,647 +0.04(+0.40%)
Apr 23, 2021 9.418 9.418 9.418 9.418 736 -0.05(-0.50%)
Apr 22, 2021 9.466 9.466 9.466 9.466 310 +0.01(+0.10%)
Apr 21, 2021 9.466 9.504 9.456 9.456 703 -0.02(-0.20%)
Apr 20, 2021 9.475 9.504 9.475 9.475 746 -0.03(-0.30%)
Apr 19, 2021 9.703 9.827 9.504 9.504 1,521 -0.13(-1.38%)
Apr 16, 2021 9.627 9.732 9.542 9.637 3,367 +0.04(+0.40%)
Apr 15, 2021 9.680 9.680 9.551 9.599 3,996 +0.14(+1.51%)
Apr 14, 2021 9.466 9.977 9.456 9.456 14,384 -0.03(-0.30%)
Apr 13, 2021 9.361 9.504 9.181 9.485 9,719 +0.21(+2.31%)
Apr 12, 2021 9.057 9.371 9.057 9.271 6,938 +0.10(+1.04%)
Apr 09, 2021 9.019 9.175 9.019 9.175 736 +0.19(+2.16%)
Apr 08, 2021 8.991 9.117 8.981 8.981 4,760 -0.05(-0.53%)
Apr 07, 2021 9.172 9.172 9.029 9.029 686 -0.04(-0.47%)
Apr 06, 2021 8.934 9.071 8.934 9.071 4,629 -0.02(-0.26%)
Apr 05, 2021 8.829 9.105 8.829 9.095 1,618 +0.18(+2.03%)
Apr 01, 2021 9.010 9.361 8.867 8.915 5,787 +0.08(+0.86%)
Mar 31, 2021 8.858 8.886 8.839 8.839 1,159 -0.47(-5.01%)
Mar 30, 2021 8.877 9.304 8.772 9.304 14,145 +0.55(+6.30%)
Mar 29, 2021 8.753 9.019 8.744 8.753 2,855 -0.04(-0.43%)
Mar 26, 2021 8.791 8.810 8.782 8.791 4,419 -0.08(-0.91%)
Mar 25, 2021 8.715 8.872 8.715 8.872 1,052 +0.13(+1.47%)
Mar 24, 2021 8.744 8.744 8.715 8.744 722 +0.03(+0.33%)
Mar 23, 2021 8.744 8.744 8.715 8.715 883 -0.10(-1.19%)
Mar 22, 2021 9.048 9.048 8.820 8.820 2,169 -0.35(-3.83%)
Mar 19, 2021 9.029 9.171 8.981 9.171 3,051 +0.09(+0.94%)
Mar 18, 2021 9.048 9.086 9.000 9.086 903 +0.09(+0.95%)
Mar 17, 2021 8.934 9.153 8.934 9.000 4,043 +0.02(+0.21%)
Mar 16, 2021 8.639 9.171 8.639 8.981 10,302 +0.12(+1.39%)
Mar 15, 2021 8.601 8.867 8.601 8.858 4,706 +0.27(+3.10%)
Mar 12, 2021 8.601 8.610 8.553 8.591 103,116 -0.01(-0.11%)
Mar 11, 2021 8.591 8.610 8.591 8.601 1,770 +0.07(+0.78%)
Mar 10, 2021 8.525 8.572 8.525 8.534 5,680 -0.18(-2.07%)
Mar 09, 2021 8.601 8.859 8.534 8.714 2,156 +0.22(+2.53%)
Mar 08, 2021 8.534 8.534 8.499 8.499 1,164 +0.17(+2.08%)
Mar 05, 2021 8.615 8.615 8.326 8.326 844 -0.15(-1.79%)
Mar 04, 2021 8.525 8.525 8.478 8.478 1,137 -0.09(-1.10%)
Mar 03, 2021 8.553 8.609 8.411 8.572 6,925 +0.30(+3.64%)
Mar 02, 2021 8.714 8.714 8.260 8.271 1,704 +0.02(+0.25%)
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.