Skip to main content

First US Bancshares Inc (NQ: FUSB )

11.84 +0.43 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 11.50 11.50 11.05 11.05 3,247 -0.38(-3.32%)
Sep 27, 2024 11.43 11.43 11.43 11.43 587 -0.48(-4.03%)
Sep 26, 2024 12.00 12.00 11.16 11.91 5,308 -0.09(-0.75%)
Sep 25, 2024 11.51 12.00 11.51 12.00 1,476 +0.40(+3.45%)
Sep 24, 2024 11.95 11.97 11.60 11.60 3,276 -0.37(-3.09%)
Sep 23, 2024 12.00 12.00 11.60 11.97 4,850 -0.13(-1.07%)
Sep 20, 2024 11.10 12.17 11.00 12.10 29,228 +1.02(+9.21%)
Sep 19, 2024 11.08 11.10 11.08 11.08 721 +0.18(+1.65%)
Sep 18, 2024 11.09 11.09 10.90 10.90 7,354 +0.00(+0.00%)
Sep 17, 2024 10.92 11.18 10.90 10.90 7,487 -0.04(-0.37%)
Sep 16, 2024 10.91 10.94 10.91 10.94 765 -0.09(-0.77%)
Sep 13, 2024 11.00 11.10 10.94 11.03 20,730 -0.03(-0.23%)
Sep 12, 2024 10.94 11.10 10.94 11.05 3,378 +0.18(+1.65%)
Sep 11, 2024 10.85 10.88 10.85 10.87 4,645 -0.05(-0.45%)
Sep 10, 2024 10.93 10.93 10.75 10.92 3,618 +0.12(+1.11%)
Sep 09, 2024 10.91 10.94 10.65 10.80 2,727 +0.15(+1.40%)
Sep 06, 2024 10.65 10.65 10.63 10.65 626 -0.00(-0.00%)
Sep 05, 2024 10.63 10.65 10.63 10.65 1,836 -0.04(-0.34%)
Sep 04, 2024 10.69 10.69 10.69 10.69 366 +0.14(+1.29%)
Sep 03, 2024 10.62 10.80 10.55 10.55 1,610 -0.38(-3.46%)
Aug 30, 2024 10.76 10.93 10.75 10.93 9,008 +0.18(+1.67%)
Aug 29, 2024 10.68 10.75 10.68 10.75 2,109 +0.20(+1.89%)
Aug 28, 2024 10.55 10.55 10.55 10.55 726 +0.00(+0.00%)
Aug 27, 2024 10.56 10.61 10.55 10.55 509 +0.00(+0.00%)
Aug 26, 2024 10.55 10.55 10.55 10.55 229 -0.01(-0.09%)
Aug 23, 2024 10.53 10.56 10.53 10.56 2,401 +0.11(+1.05%)
Aug 22, 2024 10.45 10.45 10.45 10.45 261 -0.00(-0.01%)
Aug 21, 2024 10.45 10.45 10.45 10.45 1,813 +0.10(+0.97%)
Aug 20, 2024 10.35 10.35 10.35 10.35 506 -0.07(-0.67%)
Aug 19, 2024 10.42 10.42 10.42 10.42 576 +0.07(+0.67%)
Aug 16, 2024 10.30 10.43 10.30 10.35 10,222 +0.10(+0.97%)
Aug 15, 2024 10.20 10.30 10.20 10.25 1,421 -0.05(-0.48%)
Aug 14, 2024 10.30 10.30 10.30 10.30 469 +0.05(+0.49%)
Aug 13, 2024 10.25 10.25 10.25 10.25 883 +0.10(+0.98%)
Aug 12, 2024 10.15 10.25 10.15 10.15 3,594 +0.00(+0.00%)
Aug 09, 2024 10.02 10.15 10.02 10.15 1,322 +0.00(+0.00%)
Aug 08, 2024 10.14 10.15 10.14 10.15 735 +0.20(+2.00%)
Aug 07, 2024 9.955 9.955 9.955 9.955 374 +0.09(+0.91%)
Aug 06, 2024 9.756 10.00 9.756 9.865 587 +0.10(+1.02%)
Aug 05, 2024 9.766 9.766 9.766 9.766 392 -0.24(-2.39%)
Aug 02, 2024 10.00 10.00 9.945 10.00 2,593 -0.10(-0.99%)
Aug 01, 2024 9.975 10.10 9.975 10.10 1,436 +0.15(+1.50%)
Jul 31, 2024 9.955 9.955 9.955 9.955 445 +0.05(+0.50%)
Jul 30, 2024 10.12 10.20 9.756 9.905 2,646 -0.39(-3.83%)
Jul 29, 2024 10.20 10.33 10.20 10.30 713 +0.10(+0.94%)
Jul 26, 2024 9.955 10.20 9.955 10.20 3,211 +0.25(+2.50%)
Jul 25, 2024 9.955 9.955 9.955 9.955 1,299 -0.34(-3.29%)
Jul 24, 2024 9.955 10.29 9.955 10.29 262 +0.00(+0.04%)
Jul 23, 2024 10.23 10.29 10.23 10.29 985 +0.07(+0.64%)
Jul 22, 2024 10.25 10.25 10.13 10.22 2,742 +0.22(+2.19%)
Jul 19, 2024 10.00 10.00 10.00 10.00 273 +0.01(+0.10%)
Jul 18, 2024 9.975 9.995 9.975 9.995 596 -0.29(-2.81%)
Jul 17, 2024 10.19 10.32 10.19 10.28 2,956 +0.09(+0.89%)
Jul 16, 2024 9.945 10.19 9.850 10.19 17,652 +0.49(+5.01%)
Jul 15, 2024 9.706 9.925 9.706 9.706 1,220 -0.13(-1.31%)
Jul 12, 2024 9.467 9.835 9.467 9.835 3,752 +0.53(+5.67%)
Jul 11, 2024 9.228 9.348 9.228 9.308 2,045 +0.15(+1.63%)
Jul 10, 2024 9.159 9.223 9.129 9.159 4,401 +0.02(+0.19%)
Jul 09, 2024 9.328 9.328 9.141 9.141 1,416 -0.02(-0.19%)
Jul 08, 2024 9.208 9.338 9.059 9.159 4,842 -0.18(-1.92%)
Jul 05, 2024 9.208 9.557 9.059 9.338 7,553 +0.13(+1.41%)
Jul 02, 2024 9.208 15 -0.24(-2.53%)
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.