Skip to main content

First US Bancshares Inc (NQ: FUSB )

9.660 -0.190 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.082 9.111 9.063 9.063 2,559 -0.07(-0.74%)
Aug 30, 2022 9.130 9.130 9.130 9.130 1,403 +0.03(+0.32%)
Aug 29, 2022 9.053 9.101 9.015 9.101 3,322 +0.13(+1.49%)
Aug 26, 2022 9.082 9.101 8.968 8.968 3,825 +0.00(+0.01%)
Aug 25, 2022 8.919 9.044 8.919 8.967 1,675 +0.14(+1.63%)
Aug 24, 2022 8.823 8.823 8.823 8.823 822 -0.03(-0.33%)
Aug 23, 2022 8.727 8.852 8.727 8.852 1,714 +0.01(+0.11%)
Aug 22, 2022 9.028 9.028 8.775 8.842 735 +0.03(+0.34%)
Aug 19, 2022 9.082 9.082 8.813 8.813 6,831 -0.11(-1.18%)
Aug 18, 2022 8.945 8.945 8.861 8.918 3,082 +0.15(+1.74%)
Aug 17, 2022 8.737 8.775 8.727 8.766 2,108 +0.13(+1.56%)
Aug 16, 2022 8.440 8.804 8.440 8.631 2,284 +0.13(+1.52%)
Aug 15, 2022 8.449 8.526 8.324 8.502 2,137 +0.02(+0.28%)
Aug 12, 2022 8.008 8.478 7.581 8.478 6,110 +0.47(+5.87%)
Aug 11, 2022 8.315 8.315 7.893 8.008 2,333 -0.29(-3.47%)
Aug 10, 2022 8.756 8.756 8.296 8.296 8,595 -0.35(-4.00%)
Aug 09, 2022 9.044 9.044 8.641 8.641 6,629 -0.78(-8.25%)
Aug 05, 2022 9.418 355 +0.10(+1.03%)
Aug 04, 2022 9.303 9.322 9.303 9.322 716 -0.03(-0.36%)
Aug 03, 2022 9.341 9.355 9.322 9.355 1,057 +0.03(+0.36%)
Aug 02, 2022 9.322 9.322 9.322 9.322 620 +0.02(+0.21%)
Aug 01, 2022 9.370 9.511 9.303 9.303 2,887 -0.18(-1.92%)
Jul 29, 2022 9.475 9.485 9.437 9.485 445 +0.12(+1.23%)
Jul 28, 2022 9.514 9.514 9.331 9.370 2,084 +0.08(+0.83%)
Jul 27, 2022 9.581 9.581 9.188 9.293 11,798 -0.29(-3.00%)
Jul 26, 2022 9.571 9.590 9.571 9.581 7,455 -0.01(-0.10%)
Jul 25, 2022 9.734 9.734 9.590 9.590 1,848 +0.00(+0.00%)
Jul 22, 2022 9.590 9.590 9.590 9.590 483 -0.02(-0.20%)
Jul 21, 2022 9.590 9.610 9.590 9.610 2,442 +0.01(+0.10%)
Jul 20, 2022 9.715 9.734 9.600 9.600 7,570 -0.14(-1.48%)
Jul 19, 2022 9.636 9.744 9.611 9.744 3,401 -0.02(-0.20%)
Jul 18, 2022 9.868 9.868 9.600 9.763 4,196 -0.08(-0.80%)
Jul 15, 2022 10.03 10.03 9.600 9.842 816 +0.16(+1.61%)
Jul 14, 2022 9.859 9.897 9.686 9.686 1,796 -0.29(-2.88%)
Jul 13, 2022 10.12 10.28 9.964 9.974 55,256 -0.31(-2.99%)
Jul 12, 2022 10.21 10.30 10.21 10.28 2,654 +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 13,049 +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 3,411 +0.00(+0.00%)
Jul 05, 2022 10.32 10.55 10.07 10.09 36,669 -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 10.17 10.47 19,061 +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 10.28 141,039 +0.02(+0.19%)
Jun 24, 2022 10.31 10.34 10.26 10.26 17,784 -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 17,317 +0.20(+1.98%)
Jun 16, 2022 10.17 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 10.41 10.55 10.41 10.41 15,795 -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 4,597 -0.13(-1.27%)
Jun 03, 2022 10.42 10.52 10.42 10.51 11,560 +0.09(+0.83%)
Jun 02, 2022 10.38 10.42 10.38 10.42 2,450 +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.