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 (%)
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.