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 (%)
Jul 29, 2021 11.00 11.00 11.00 373 +0.29(+2.68%)
Jul 28, 2021 10.71 11.26 10.70 10.72 1,772 -0.34(-3.11%)
Jul 27, 2021 11.06 11.06 11.06 11.06 537 +0.02(+0.21%)
Jul 26, 2021 10.67 11.09 10.67 11.04 2,748 +0.24(+2.26%)
Jul 23, 2021 10.69 10.79 10.67 10.79 3,270 -0.16(-1.45%)
Jul 22, 2021 10.77 11.04 10.76 10.95 2,971 +0.28(+2.62%)
Jul 21, 2021 10.40 10.76 10.19 10.67 3,228 +0.52(+5.14%)
Jul 20, 2021 10.57 10.79 10.15 10.15 13,283 -0.48(-4.55%)
Jul 19, 2021 11.36 11.36 10.63 10.63 2,102 +0.44(+4.28%)
Jul 16, 2021 10.20 11.06 10.20 10.20 5,661 +0.01(+0.09%)
Jul 15, 2021 10.01 10.19 10.01 10.19 6,841 +0.23(+2.29%)
Jul 14, 2021 10.00 10.00 9.959 9.959 1,890 -0.01(-0.10%)
Jul 13, 2021 9.968 9.968 9.959 9.968 2,235 -0.17(-1.68%)
Jul 12, 2021 10.12 10.14 10.12 10.14 752 +0.18(+1.81%)
Jul 09, 2021 9.712 9.968 9.712 9.959 3,711 +0.07(+0.67%)
Jul 08, 2021 9.883 9.902 9.778 9.892 5,111 -0.06(-0.57%)
Jul 07, 2021 10.01 10.01 9.721 9.949 2,805 -0.08(-0.76%)
Jul 06, 2021 10.15 10.15 9.982 10.02 3,370 -0.29(-2.84%)
Jul 02, 2021 10.42 10.42 10.32 10.32 1,387 +0.10(+1.01%)
Jul 01, 2021 10.33 10.42 10.20 10.21 2,542 -0.18(-1.73%)
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%)
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.