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 (%)
Jun 28, 2024 9.129 9.208 9.109 9.208 6,058 +0.03(+0.33%)
Jun 27, 2024 9.059 9.178 9.059 9.178 6,840 +0.47(+5.37%)
Jun 25, 2024 8.711 212 -0.39(-4.27%)
Jun 24, 2024 9.159 9.557 8.979 9.099 8,862 -0.52(-5.38%)
Jun 21, 2024 9.766 9.766 9.368 9.616 7,336 -0.19(-1.93%)
Jun 20, 2024 10.25 10.25 9.806 9.806 6,014 -0.30(-2.96%)
Jun 18, 2024 10.10 10.10 10.10 10.10 7,447 -0.02(-0.17%)
Jun 17, 2024 10.75 10.75 10.11 10.12 7,276 -0.58(-5.42%)
Jun 14, 2024 10.60 10.83 10.58 10.70 15,505 -0.24(-2.18%)
Jun 13, 2024 10.59 10.95 10.54 10.94 8,533 +0.44(+4.17%)
Jun 12, 2024 10.39 10.55 10.39 10.50 9,822 +0.10(+0.96%)
Jun 11, 2024 10.16 10.40 10.05 10.40 1,564 +0.33(+3.26%)
Jun 10, 2024 10.57 10.57 10.07 10.07 1,647 -0.32(-3.07%)
Jun 07, 2024 10.45 10.45 10.39 10.39 20,433 +0.02(+0.14%)
Jun 06, 2024 10.39 10.40 10.30 10.38 8,379 +0.07(+0.72%)
Jun 05, 2024 10.11 10.30 10.11 10.30 5,083 +0.00(+0.00%)
Jun 04, 2024 9.808 10.30 9.808 10.30 5,117 +0.33(+3.28%)
Jun 03, 2024 10.15 10.15 9.907 9.977 2,449 -0.01(-0.10%)
May 31, 2024 9.947 10.28 9.947 9.987 1,686 +0.06(+0.60%)
May 30, 2024 10.26 10.26 9.927 9.927 705 -0.09(-0.89%)
May 29, 2024 10.06 10.06 10.02 10.02 696 +0.21(+2.12%)
May 28, 2024 9.927 10.30 9.808 9.808 5,303 +0.20(+2.06%)
May 24, 2024 9.719 10.01 9.610 9.610 3,492 -0.10(-1.02%)
May 23, 2024 10.40 10.40 9.709 9.709 1,293 -0.13(-1.31%)
May 22, 2024 9.947 10.01 9.620 9.838 10,121 -0.13(-1.29%)
May 21, 2024 10.40 10.40 9.917 9.967 42,037 +0.05(+0.50%)
May 20, 2024 9.907 10.74 9.907 9.917 9,333 +0.02(+0.20%)
May 17, 2024 10.70 10.71 9.541 9.898 20,784 -0.86(-8.01%)
May 16, 2024 10.92 10.92 10.70 10.76 34,011 -0.17(-1.54%)
May 15, 2024 10.89 10.93 10.89 10.93 494 +0.07(+0.64%)
May 14, 2024 10.89 11.09 10.84 10.86 1,904 -0.04(-0.36%)
May 13, 2024 10.65 10.90 10.65 10.90 5,448 +0.00(+0.00%)
May 10, 2024 10.72 10.90 10.60 10.90 13,238 +0.35(+3.29%)
May 09, 2024 10.55 10.55 10.55 10.55 849 +0.15(+1.43%)
May 08, 2024 10.55 10.55 10.30 10.40 1,823 +0.08(+0.77%)
May 07, 2024 10.32 10.32 10.32 10.32 1,626 +0.02(+0.19%)
May 06, 2024 10.40 10.40 10.30 10.30 2,103 +0.00(+0.00%)
May 03, 2024 10.38 10.39 10.30 10.30 12,738 -0.05(-0.48%)
May 02, 2024 10.16 10.35 10.16 10.35 5,289 +0.20(+1.95%)
May 01, 2024 10.16 10.25 10.16 10.16 3,028 -0.09(-0.87%)
Apr 30, 2024 10.16 10.24 10.16 10.24 1,348 +0.22(+2.22%)
Apr 29, 2024 9.888 10.02 9.888 10.02 1,156 +0.24(+2.48%)
Apr 25, 2024 9.779 28 +0.10(+1.02%)
Apr 23, 2024 9.679 27 +0.19(+1.99%)
Apr 22, 2024 9.462 9.490 9.462 9.490 704 +0.03(+0.30%)
Apr 19, 2024 9.462 9.462 9.462 9.462 488 -0.05(-0.52%)
Apr 17, 2024 9.511 141 +0.01(+0.10%)
Apr 16, 2024 9.561 9.596 9.501 9.501 2,856 -0.39(-3.91%)
Apr 15, 2024 9.561 9.888 9.561 9.888 854 -0.02(-0.20%)
Apr 12, 2024 9.541 9.907 9.541 9.907 511 +0.11(+1.11%)
Apr 11, 2024 9.779 9.798 9.779 9.798 443 +0.34(+3.56%)
Apr 10, 2024 9.462 9.481 9.462 9.462 2,511 -0.02(-0.21%)
Apr 09, 2024 9.462 9.759 9.462 9.481 4,598 +0.05(+0.53%)
Apr 08, 2024 9.759 9.759 9.412 9.432 1,890 -0.33(-3.35%)
Apr 05, 2024 9.571 9.759 9.571 9.759 3,691 +0.06(+0.61%)
Apr 04, 2024 9.263 9.798 9.263 9.699 1,334 -0.01(-0.10%)
Apr 03, 2024 9.145 9.947 9.145 9.709 13,215 +0.55(+6.06%)
Apr 02, 2024 9.164 9.204 8.837 9.154 3,737 +0.40(+4.52%)
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.