Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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, 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.