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

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
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 (%)
Jun 30, 2021 10.43 10.51 10.28 10.39 4,671 -0.27(-2.53%)
Jun 29, 2021 10.81 10.83 10.67 10.67 1,134 +0.26(+2.51%)
Jun 28, 2021 10.40 10.40 10.40 10.40 676 -0.03(-0.27%)
Jun 25, 2021 11.26 11.26 10.41 10.43 27,669 -0.66(-5.98%)
Jun 24, 2021 10.93 11.38 10.76 11.10 4,934 -0.01(-0.09%)
Jun 23, 2021 11.35 11.60 10.92 11.11 873 -0.52(-4.49%)
Jun 22, 2021 11.03 11.81 10.87 11.63 40,111 +0.48(+4.34%)
Jun 21, 2021 11.17 11.33 10.76 11.14 35,635 +0.20(+1.82%)
Jun 18, 2021 11.16 11.32 10.76 10.94 17,067 -0.28(-2.45%)
Jun 17, 2021 11.24 11.38 10.99 11.22 20,051 +0.10(+0.94%)
Jun 16, 2021 11.47 11.47 10.83 11.12 15,354 -0.35(-3.06%)
Jun 15, 2021 11.27 11.47 11.16 11.47 4,585 +0.31(+2.81%)
Jun 14, 2021 10.96 11.26 10.96 11.15 3,826 +0.09(+0.86%)
Jun 11, 2021 10.92 11.14 10.92 11.06 4,133 -0.07(-0.60%)
Jun 10, 2021 10.95 11.37 10.91 11.13 3,679 +0.13(+1.21%)
Jun 09, 2021 11.32 11.32 10.92 10.99 6,229 -0.18(-1.61%)
Jun 08, 2021 11.82 11.82 11.17 11.17 6,043 -0.64(-5.44%)
Jun 07, 2021 10.41 11.82 10.39 11.82 13,696 +1.60(+15.65%)
Jun 03, 2021 10.22 10.22 10.22 331 +0.19(+1.93%)
Jun 02, 2021 9.867 10.05 9.867 10.02 20,624 +0.34(+3.47%)
Jun 01, 2021 9.706 9.706 9.687 9.687 4,283 -0.01(-0.10%)
May 28, 2021 9.933 9.961 9.460 9.696 43,791 -0.24(-2.38%)
May 27, 2021 10.20 10.20 9.838 9.933 26,967 +0.21(+2.14%)
May 26, 2021 10.49 10.49 9.706 9.725 7,584 -0.48(-4.73%)
May 25, 2021 10.79 10.79 10.21 10.21 5,421 -0.31(-2.97%)
May 24, 2021 10.78 10.78 10.09 10.52 22,389 -0.26(-2.46%)
May 21, 2021 10.41 10.90 10.41 10.78 16,147 +0.26(+2.52%)
May 20, 2021 10.22 10.52 10.18 10.52 4,164 +0.11(+1.09%)
May 19, 2021 9.895 10.52 9.895 10.41 10,602 +0.38(+3.77%)
May 18, 2021 9.706 10.11 9.706 10.03 13,610 +0.40(+4.13%)
May 17, 2021 9.602 9.819 9.602 9.630 6,239 +0.10(+1.09%)
May 14, 2021 9.798 9.829 9.507 9.526 34,184 -0.43(-4.28%)
May 13, 2021 9.781 9.952 9.573 9.952 12,524 +0.20(+2.04%)
May 12, 2021 9.772 9.791 9.559 9.753 5,904 +0.06(+0.59%)
May 11, 2021 9.489 9.696 9.489 9.696 3,174 +0.07(+0.68%)
May 10, 2021 9.365 9.630 9.302 9.630 3,325 +0.17(+1.80%)
May 06, 2021 9.460 9.460 9.460 115 -0.28(-2.91%)
May 05, 2021 9.753 9.791 9.734 9.744 23,911 -0.07(-0.67%)
May 04, 2021 9.715 9.810 9.715 9.810 14,117 +0.11(+1.17%)
May 03, 2021 9.753 9.753 9.659 9.696 4,045 -0.04(-0.39%)
Apr 30, 2021 9.647 9.790 9.647 9.734 6,976 +0.04(+0.46%)
Apr 29, 2021 9.753 9.829 9.668 9.690 9,913 +0.15(+1.62%)
Apr 28, 2021 9.563 9.600 9.471 9.535 6,757 +0.06(+0.67%)
Apr 27, 2021 9.507 9.507 9.460 9.472 2,435 +0.06(+0.63%)
Apr 26, 2021 9.394 9.460 9.394 9.412 5,673 +0.04(+0.40%)
Apr 23, 2021 9.375 9.375 9.375 9.375 739 -0.05(-0.50%)
Apr 22, 2021 9.422 9.422 9.422 9.422 311 +0.01(+0.10%)
Apr 21, 2021 9.422 9.460 9.412 9.412 707 -0.02(-0.20%)
Apr 20, 2021 9.431 9.460 9.431 9.431 749 -0.03(-0.30%)
Apr 19, 2021 9.658 9.781 9.460 9.460 1,528 -0.13(-1.38%)
Apr 16, 2021 9.583 9.687 9.498 9.592 3,382 +0.04(+0.40%)
Apr 15, 2021 9.635 9.635 9.507 9.554 4,014 +0.14(+1.51%)
Apr 14, 2021 9.422 9.931 9.412 9.412 14,451 -0.03(-0.30%)
Apr 13, 2021 9.318 9.460 9.138 9.441 9,764 +0.21(+2.31%)
Apr 12, 2021 9.015 9.327 9.015 9.228 6,970 +0.10(+1.04%)
Apr 09, 2021 8.977 9.133 8.977 9.133 739 +0.19(+2.16%)
Apr 08, 2021 8.949 9.075 8.940 8.940 4,782 -0.05(-0.53%)
Apr 07, 2021 9.130 9.130 8.987 8.987 689 -0.04(-0.47%)
Apr 06, 2021 8.892 9.029 8.892 9.029 4,651 -0.02(-0.26%)
Apr 05, 2021 8.788 9.062 8.788 9.053 1,625 +0.18(+2.03%)
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.