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, 2023 8.464 8.845 8.464 8.845 1,331 +0.42(+5.00%)
Jul 27, 2023 8.424 429 -0.09(-1.04%)
Jul 26, 2023 8.414 8.512 8.383 8.512 3,964 +0.26(+3.21%)
Jul 25, 2023 8.277 8.407 8.130 8.247 4,310 -0.03(-0.36%)
Jul 21, 2023 8.277 441 +0.20(+2.42%)
Jul 20, 2023 8.473 8.580 8.081 8.081 11,977 -0.53(-6.20%)
Jul 19, 2023 8.326 8.615 8.326 8.615 1,621 +0.29(+3.47%)
Jul 18, 2023 8.326 8.707 8.325 8.326 6,533 -0.01(-0.12%)
Jul 17, 2023 8.326 8.717 8.306 8.335 2,223 +0.01(+0.12%)
Jul 14, 2023 8.659 8.757 8.257 8.326 4,056 +0.00(+0.00%)
Jul 13, 2023 8.776 8.776 8.257 8.326 1,184 +0.10(+1.19%)
Jul 12, 2023 8.414 8.433 8.228 8.228 3,081 -0.10(-1.18%)
Jul 11, 2023 8.326 8.786 8.311 8.326 3,054 +0.03(+0.35%)
Jul 10, 2023 8.326 8.580 8.198 8.296 10,061 -0.03(-0.35%)
Jul 07, 2023 8.345 8.345 8.257 8.326 67,863 +0.02(+0.24%)
Jul 06, 2023 8.247 8.522 8.247 8.306 3,264 -0.23(-2.64%)
Jul 05, 2023 8.904 8.933 8.296 8.531 11,501 -0.38(-4.29%)
Jul 03, 2023 8.424 8.913 8.358 8.913 8,407 +0.54(+6.43%)
Jun 30, 2023 8.375 8.375 8.365 8.375 2,637 +0.01(+0.12%)
Jun 29, 2023 8.247 8.365 8.247 8.365 3,499 +0.00(+0.00%)
Jun 28, 2023 8.296 8.365 8.277 8.365 1,430 +0.06(+0.73%)
Jun 27, 2023 8.247 8.708 8.218 8.304 24,790 +0.12(+1.42%)
Jun 26, 2023 8.620 8.620 8.149 8.189 5,512 -0.39(-4.57%)
Jun 23, 2023 8.002 8.580 7.978 8.580 15,268 +0.56(+6.96%)
Jun 22, 2023 8.247 8.522 7.754 8.022 18,294 -0.23(-2.73%)
Jun 21, 2023 8.140 8.541 8.022 8.247 9,987 +0.26(+3.31%)
Jun 20, 2023 7.836 8.208 7.640 7.983 7,598 -0.10(-1.21%)
Jun 16, 2023 7.209 8.081 7.170 8.081 23,859 +0.76(+10.44%)
Jun 15, 2023 7.101 7.317 7.101 7.317 722 +0.41(+5.88%)
May 08, 2023 7.246 7.246 6.779 6.910 8,277 -0.25(-3.46%)
May 05, 2023 7.022 7.236 6.711 7.158 6,804 +0.55(+8.39%)
May 04, 2023 6.565 6.751 6.468 6.604 4,401 -0.21(-3.14%)
May 03, 2023 7.100 7.100 6.818 6.818 1,544 -0.28(-4.00%)
May 02, 2023 7.102 7.102 7.102 7.102 1,741 +0.30(+4.47%)
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.