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 (%)
Aug 31, 2020 6.521 6.877 6.521 6.877 7,059 +0.60(+9.62%)
Aug 28, 2020 6.020 6.549 6.020 6.273 4,809 +0.05(+0.88%)
Aug 27, 2020 6.219 6.219 6.219 141 +0.00(+0.00%)
Aug 26, 2020 6.100 6.219 6.100 6.219 2,569 +0.12(+2.00%)
Aug 25, 2020 6.097 6.097 6.097 6.097 231 -0.00(-0.06%)
Aug 24, 2020 5.969 6.120 5.969 6.100 3,904 +0.27(+4.65%)
Aug 21, 2020 5.820 5.829 5.820 5.829 320 -0.02(-0.32%)
Aug 20, 2020 5.913 5.913 5.801 5.848 2,815 -0.18(-2.95%)
Aug 19, 2020 5.951 6.026 5.792 6.026 1,501 +0.10(+1.74%)
Aug 18, 2020 5.726 5.944 5.726 5.923 1,727 +0.09(+1.58%)
Aug 17, 2020 5.979 5.997 5.717 5.831 3,848 -0.06(-0.98%)
Aug 14, 2020 5.888 5.888 5.888 5.888 213 -0.14(-2.28%)
Aug 13, 2020 6.026 6.026 6.026 141 +0.00(+0.00%)
Aug 12, 2020 5.718 6.026 5.718 6.026 9,007 +0.28(+4.89%)
Aug 11, 2020 5.427 5.876 5.423 5.745 4,636 +0.16(+2.85%)
Aug 10, 2020 5.320 5.598 5.320 5.586 6,299 -0.06(-1.00%)
Aug 07, 2020 5.567 5.642 5.567 5.642 1,282 -0.05(-0.85%)
Aug 06, 2020 5.691 5.691 5.691 5.691 378 +0.08(+1.37%)
Aug 05, 2020 5.661 5.661 5.576 5.614 4,311 +0.00(+0.00%)
Aug 04, 2020 5.661 5.707 5.567 5.614 8,676 +0.00(+0.00%)
Aug 03, 2020 5.614 5.614 5.614 14 +0.00(+0.00%)
Jul 31, 2020 5.689 5.782 5.614 5.614 2,244 -0.08(-1.48%)
Jul 30, 2020 5.848 5.848 5.633 5.698 4,075 -0.17(-2.95%)
Jul 29, 2020 5.871 5.871 5.871 5.871 1,257 -0.06(-1.03%)
Jul 28, 2020 5.848 5.932 5.848 5.932 1,513 +0.04(+0.63%)
Jul 27, 2020 6.016 6.016 5.848 5.895 3,727 +0.05(+0.80%)
Jul 24, 2020 5.848 6.152 5.848 5.848 9,512 +0.23(+4.17%)
Jul 23, 2020 5.661 5.661 5.614 5.614 4,299 -0.08(-1.48%)
Jul 22, 2020 5.698 5.698 5.698 25 +0.00(+0.00%)
Jul 21, 2020 5.614 5.698 5.614 5.698 374 +0.08(+1.50%)
Jul 20, 2020 5.838 6.090 5.520 5.614 2,567 -0.17(-2.91%)
Jul 17, 2020 5.548 5.782 5.548 5.782 1,068 +0.20(+3.50%)
Jul 16, 2020 5.792 5.792 5.586 5.587 6,462 -0.16(-2.75%)
Jul 15, 2020 5.707 5.745 5.707 5.745 432 -0.36(-5.97%)
Jul 14, 2020 6.138 6.316 5.764 6.110 2,345 +0.27(+4.65%)
Jul 13, 2020 5.614 5.838 5.614 5.838 748 -0.02(-0.32%)
Jul 10, 2020 5.941 5.941 5.857 5.857 4,382 -0.01(-0.16%)
Jul 09, 2020 5.857 5.932 5.857 5.866 1,822 -0.10(-1.72%)
Jul 08, 2020 5.951 6.222 5.895 5.969 19,275 -0.09(-1.45%)
Jul 07, 2020 6.057 6.057 6.057 74 +0.00(+0.06%)
Jul 06, 2020 6.231 6.241 5.979 6.054 2,204 -0.32(-4.99%)
Jul 02, 2020 6.456 6.479 5.941 6.372 10,367 -0.13(-2.01%)
Jul 01, 2020 6.549 6.549 6.503 6.503 1,160 -0.04(-0.57%)
Jun 30, 2020 6.540 6.540 6.540 193 +0.00(+0.00%)
Jun 29, 2020 6.531 6.540 6.503 6.540 5,038 +0.17(+2.64%)
Jun 26, 2020 6.456 6.456 6.372 6.372 2,458 -0.12(-1.87%)
Jun 25, 2020 6.423 6.540 6.423 6.493 2,856 +0.12(+1.91%)
Jun 24, 2020 6.362 6.372 6.362 6.372 1,713 -0.16(-2.50%)
Jun 23, 2020 6.549 6.549 6.503 6.535 6,072 -0.01(-0.22%)
Jun 22, 2020 6.549 6.568 6.549 6.549 1,150 -0.01(-0.14%)
Jun 19, 2020 6.456 6.559 6.297 6.559 6,092 +0.22(+3.54%)
Jun 18, 2020 6.362 6.381 6.334 6.334 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 6.615 6.615 6.615 6.615 438 -0.14(-2.08%)
Jun 15, 2020 6.680 6.971 6.521 6.755 3,220 +0.15(+2.27%)
Jun 12, 2020 6.652 6.652 6.578 6.606 3,740 -0.04(-0.56%)
Jun 11, 2020 6.886 6.886 6.521 6.643 2,896 -0.29(-4.12%)
Jun 10, 2020 6.929 6.929 6.929 6.929 399 -0.20(-2.81%)
Jun 09, 2020 7.082 7.175 7.082 7.129 2,129 -0.05(-0.65%)
Jun 08, 2020 7.175 7.175 7.175 7.175 1,787 +0.14(+1.99%)
Jun 05, 2020 7.222 7.222 6.989 7.036 8,799 -0.19(-2.58%)
Jun 04, 2020 7.073 7.222 6.994 7.222 3,308 +0.17(+2.48%)
Jun 03, 2020 7.036 7.082 7.036 7.047 4,333 -0.03(-0.49%)
Jun 02, 2020 6.989 7.082 6.989 7.082 3,311 +0.14(+2.07%)
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.