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 (%)
Aug 31, 2022 9.081 9.110 9.062 9.062 2,560 -0.07(-0.74%)
Aug 30, 2022 9.129 9.129 9.129 9.129 1,403 +0.03(+0.32%)
Aug 29, 2022 9.052 9.100 9.014 9.100 3,322 +0.13(+1.49%)
Aug 26, 2022 9.081 9.100 8.967 8.967 3,826 +0.00(+0.01%)
Aug 25, 2022 8.918 9.042 8.918 8.966 1,675 +0.14(+1.63%)
Aug 24, 2022 8.822 8.822 8.822 8.822 822 -0.03(-0.33%)
Aug 23, 2022 8.726 8.851 8.726 8.851 1,714 +0.01(+0.11%)
Aug 22, 2022 9.027 9.027 8.774 8.841 735 +0.03(+0.34%)
Aug 19, 2022 9.081 9.081 8.812 8.812 6,832 -0.11(-1.18%)
Aug 18, 2022 8.944 8.944 8.860 8.917 3,082 +0.15(+1.74%)
Aug 17, 2022 8.736 8.774 8.726 8.764 2,108 +0.13(+1.56%)
Aug 16, 2022 8.438 8.803 8.438 8.630 2,284 +0.13(+1.52%)
Aug 15, 2022 8.448 8.525 8.323 8.501 2,137 +0.02(+0.28%)
Aug 12, 2022 8.007 8.477 7.580 8.477 6,111 +0.47(+5.87%)
Aug 11, 2022 8.314 8.314 7.892 8.007 2,333 -0.29(-3.47%)
Aug 10, 2022 8.754 8.754 8.294 8.294 8,596 -0.35(-4.00%)
Aug 09, 2022 9.042 9.042 8.640 8.640 6,630 -0.78(-8.25%)
Aug 05, 2022 9.416 355 +0.10(+1.03%)
Aug 04, 2022 9.301 9.321 9.301 9.321 716 -0.03(-0.36%)
Aug 03, 2022 9.340 9.354 9.321 9.354 1,057 +0.03(+0.36%)
Aug 02, 2022 9.321 9.321 9.321 9.321 620 +0.02(+0.21%)
Aug 01, 2022 9.368 9.509 9.301 9.301 2,887 -0.18(-1.92%)
Jul 29, 2022 9.474 9.484 9.436 9.484 445 +0.12(+1.23%)
Jul 28, 2022 9.512 9.512 9.330 9.368 2,084 +0.08(+0.83%)
Jul 27, 2022 9.579 9.579 9.186 9.292 11,799 -0.29(-3.00%)
Jul 26, 2022 9.570 9.589 9.570 9.579 7,456 -0.01(-0.10%)
Jul 25, 2022 9.733 9.733 9.589 9.589 1,848 +0.00(+0.00%)
Jul 22, 2022 9.589 9.589 9.589 9.589 483 -0.02(-0.20%)
Jul 21, 2022 9.589 9.608 9.589 9.608 2,442 +0.01(+0.10%)
Jul 20, 2022 9.714 9.733 9.599 9.599 7,571 -0.14(-1.48%)
Jul 19, 2022 9.635 9.742 9.609 9.742 3,401 -0.02(-0.20%)
Jul 18, 2022 9.867 9.867 9.599 9.762 4,197 -0.08(-0.80%)
Jul 15, 2022 10.03 10.03 9.599 9.841 816 +0.16(+1.61%)
Jul 14, 2022 9.857 9.896 9.685 9.685 1,796 -0.29(-2.88%)
Jul 13, 2022 10.12 10.28 9.963 9.973 55,264 -0.31(-2.98%)
Jul 12, 2022 10.21 10.30 10.21 10.28 2,655 +0.07(+0.66%)
Jul 11, 2022 10.23 10.28 10.21 10.21 1,345 -0.09(-0.84%)
Jul 08, 2022 10.15 10.31 10.15 10.30 13,051 +0.04(+0.37%)
Jul 07, 2022 10.06 10.31 10.04 10.26 4,280 +0.17(+1.71%)
Jul 06, 2022 10.20 10.30 10.09 10.09 3,412 +0.00(+0.00%)
Jul 05, 2022 10.32 10.55 10.07 10.09 36,674 -0.21(-2.05%)
Jul 01, 2022 10.38 10.55 10.30 10.30 2,986 -0.25(-2.36%)
Jun 30, 2022 10.49 10.55 10.49 10.55 1,545 +0.08(+0.78%)
Jun 29, 2022 10.28 10.54 10.16 10.47 19,064 +0.37(+3.66%)
Jun 28, 2022 10.08 10.33 10.08 10.10 888 -0.18(-1.77%)
Jun 27, 2022 10.31 10.31 10.21 10.28 141,059 +0.02(+0.19%)
Jun 24, 2022 10.31 10.34 10.26 10.26 17,787 -0.03(-0.28%)
Jun 23, 2022 10.26 10.30 10.26 10.29 2,055 +0.07(+0.66%)
Jun 22, 2022 10.21 10.25 10.21 10.22 3,766 -0.08(-0.79%)
Jun 21, 2022 10.31 10.31 10.30 10.30 1,160 -0.04(-0.42%)
Jun 17, 2022 10.15 10.35 10.15 10.35 17,319 +0.20(+1.98%)
Jun 16, 2022 10.16 10.19 10.15 10.15 2,572 -0.07(-0.66%)
Jun 15, 2022 10.21 10.26 10.21 10.21 1,992 +0.01(+0.09%)
Jun 14, 2022 10.21 10.21 10.20 10.20 557 -0.06(-0.58%)
Jun 13, 2022 10.26 10.26 10.26 10.26 2,401 -0.14(-1.36%)
Jun 10, 2022 10.40 10.55 10.40 10.40 15,797 -0.11(-1.00%)
Jun 09, 2022 10.45 10.51 10.45 10.51 1,548 +0.09(+0.83%)
Jun 08, 2022 10.42 10.42 10.42 10.42 518 +0.05(+0.46%)
Jun 07, 2022 10.64 10.64 10.38 10.38 2,760 +0.00(+0.00%)
Jun 06, 2022 10.54 10.54 10.38 10.38 4,598 -0.13(-1.27%)
Jun 03, 2022 10.42 10.52 10.42 10.51 11,561 +0.09(+0.83%)
Jun 02, 2022 10.38 10.42 10.38 10.42 2,451 +0.01(+0.09%)
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.