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 (%)
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.