Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.688 5.781 5.613 5.613 2,244 -0.08(-1.48%)
Jul 30, 2020 5.847 5.847 5.632 5.697 4,075 -0.17(-2.95%)
Jul 29, 2020 5.870 5.870 5.870 5.870 1,258 -0.06(-1.03%)
Jul 28, 2020 5.847 5.931 5.847 5.931 1,513 +0.04(+0.63%)
Jul 27, 2020 6.015 6.015 5.847 5.894 3,728 +0.05(+0.80%)
Jul 24, 2020 5.847 6.151 5.847 5.847 9,513 +0.23(+4.17%)
Jul 23, 2020 5.660 5.660 5.613 5.613 4,300 -0.08(-1.48%)
Jul 22, 2020 5.697 5.697 5.697 25 +0.00(+0.00%)
Jul 21, 2020 5.613 5.697 5.613 5.697 374 +0.08(+1.50%)
Jul 20, 2020 5.838 6.089 5.519 5.613 2,567 -0.17(-2.91%)
Jul 17, 2020 5.548 5.781 5.548 5.781 1,068 +0.20(+3.50%)
Jul 16, 2020 5.791 5.791 5.585 5.586 6,463 -0.16(-2.75%)
Jul 15, 2020 5.707 5.744 5.707 5.744 432 -0.36(-5.97%)
Jul 14, 2020 6.137 6.315 5.763 6.109 2,346 +0.27(+4.65%)
Jul 13, 2020 5.613 5.838 5.613 5.838 748 -0.02(-0.32%)
Jul 10, 2020 5.940 5.940 5.856 5.856 4,382 -0.01(-0.16%)
Jul 09, 2020 5.856 5.931 5.856 5.866 1,822 -0.10(-1.72%)
Jul 08, 2020 5.950 6.221 5.894 5.969 19,278 -0.09(-1.45%)
Jul 07, 2020 6.056 6.056 6.056 74 +0.00(+0.06%)
Jul 06, 2020 6.230 6.240 5.978 6.053 2,205 -0.32(-4.99%)
Jul 02, 2020 6.455 6.478 5.940 6.371 10,368 -0.13(-2.01%)
Jul 01, 2020 6.549 6.549 6.502 6.502 1,160 -0.04(-0.57%)
Jun 30, 2020 6.539 6.539 6.539 193 +0.00(+0.00%)
Jun 29, 2020 6.530 6.539 6.502 6.539 5,038 +0.17(+2.64%)
Jun 26, 2020 6.455 6.455 6.371 6.371 2,458 -0.12(-1.87%)
Jun 25, 2020 6.422 6.539 6.422 6.493 2,857 +0.12(+1.91%)
Jun 24, 2020 6.361 6.371 6.361 6.371 1,713 -0.16(-2.50%)
Jun 23, 2020 6.549 6.549 6.502 6.534 6,073 -0.01(-0.22%)
Jun 22, 2020 6.549 6.567 6.549 6.549 1,150 -0.01(-0.14%)
Jun 19, 2020 6.455 6.558 6.296 6.558 6,092 +0.22(+3.55%)
Jun 18, 2020 6.361 6.380 6.333 6.333 2,602 -0.22(-3.29%)
Jun 17, 2020 6.549 6.549 6.549 6.549 422 -0.07(-0.99%)
Jun 16, 2020 6.614 6.614 6.614 6.614 438 -0.14(-2.08%)
Jun 15, 2020 6.680 6.970 6.520 6.754 3,220 +0.15(+2.27%)
Jun 12, 2020 6.652 6.652 6.577 6.605 3,741 -0.04(-0.56%)
Jun 11, 2020 6.885 6.885 6.520 6.642 2,896 -0.29(-4.12%)
Jun 10, 2020 6.928 6.928 6.928 6.928 399 -0.20(-2.81%)
Jun 09, 2020 7.081 7.174 7.081 7.128 2,129 -0.05(-0.65%)
Jun 08, 2020 7.174 7.174 7.174 7.174 1,788 +0.14(+1.99%)
Jun 05, 2020 7.221 7.221 6.988 7.035 8,800 -0.19(-2.58%)
Jun 04, 2020 7.072 7.221 6.993 7.221 3,308 +0.17(+2.48%)
Jun 03, 2020 7.035 7.081 7.035 7.046 4,333 -0.03(-0.49%)
Jun 02, 2020 6.988 7.081 6.988 7.081 3,312 +0.14(+2.07%)
Jun 01, 2020 6.954 7.174 6.937 6.937 1,322 +0.09(+1.30%)
May 29, 2020 6.848 6.848 6.848 105 +0.00(+0.00%)
May 28, 2020 6.951 7.202 6.848 6.848 2,540 -0.19(-2.65%)
May 27, 2020 6.988 7.165 6.637 7.035 2,749 +0.04(+0.53%)
May 26, 2020 7.174 7.174 6.988 6.997 1,720 -0.18(-2.47%)
May 22, 2020 6.867 7.174 6.867 7.174 643 +0.34(+4.90%)
May 21, 2020 7.128 7.128 6.839 6.839 5,075 -0.14(-2.00%)
May 20, 2020 6.823 7.118 6.741 6.979 4,669 +0.04(+0.63%)
May 19, 2020 7.055 7.055 6.935 6.935 843 -0.14(-1.93%)
May 18, 2020 7.025 7.072 7.025 7.072 1,273 +0.29(+4.23%)
May 15, 2020 6.895 7.011 6.785 6.785 1,931 -0.38(-5.31%)
May 14, 2020 6.988 7.165 6.895 7.165 2,672 -0.06(-0.77%)
May 13, 2020 7.403 7.403 7.221 7.221 3,612 -0.02(-0.26%)
May 12, 2020 7.035 7.240 6.373 7.240 11,312 +0.06(+0.78%)
May 11, 2020 7.538 7.566 7.184 7.184 2,677 -0.22(-3.02%)
May 08, 2020 7.547 7.855 7.407 7.407 2,575 -0.01(-0.13%)
May 07, 2020 6.941 7.417 6.941 7.417 4,152 +0.81(+12.19%)
May 06, 2020 6.611 6.611 6.611 6.611 1,170 -0.37(-5.27%)
May 05, 2020 6.755 6.988 6.541 6.979 13,301 +0.17(+2.50%)
May 04, 2020 6.531 6.848 6.522 6.809 6,613 -0.17(-2.44%)
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.