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

First US Bancshares Inc (NQ: FUSB )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
May 29, 2020 6.882 6.882 6.882 104 +0.00(+0.00%)
May 28, 2020 6.985 7.238 6.882 6.882 2,527 -0.19(-2.65%)
May 27, 2020 7.023 7.200 6.670 7.069 2,736 +0.04(+0.53%)
May 26, 2020 7.210 7.210 7.023 7.032 1,711 -0.18(-2.47%)
May 22, 2020 6.901 7.210 6.901 7.210 640 +0.34(+4.90%)
May 21, 2020 7.163 7.163 6.873 6.873 5,050 -0.14(-2.00%)
May 20, 2020 6.857 7.154 6.774 7.013 4,646 +0.04(+0.63%)
May 19, 2020 7.090 7.090 6.969 6.969 839 -0.14(-1.93%)
May 18, 2020 7.060 7.107 7.060 7.107 1,267 +0.29(+4.23%)
May 15, 2020 6.929 7.046 6.818 6.818 1,922 -0.38(-5.31%)
May 14, 2020 7.023 7.200 6.929 7.200 2,659 -0.06(-0.77%)
May 13, 2020 7.439 7.439 7.257 7.257 3,594 -0.02(-0.26%)
May 12, 2020 7.069 7.275 6.405 7.275 11,256 +0.06(+0.78%)
May 11, 2020 7.575 7.603 7.219 7.219 2,664 -0.22(-3.02%)
May 08, 2020 7.584 7.893 7.444 7.444 2,563 -0.01(-0.13%)
May 07, 2020 6.976 7.453 6.976 7.453 4,132 +0.81(+12.19%)
May 06, 2020 6.643 6.643 6.643 6.643 1,165 -0.37(-5.27%)
May 05, 2020 6.788 7.023 6.573 7.013 13,235 +0.17(+2.50%)
May 04, 2020 6.564 6.882 6.554 6.842 6,580 -0.17(-2.44%)
May 01, 2020 6.957 7.023 6.957 7.013 2,883 +0.08(+1.22%)
Apr 30, 2020 6.976 7.023 6.929 6.929 6,211 +0.37(+5.71%)
Apr 29, 2020 5.983 6.680 5.983 6.554 7,383 +0.83(+14.55%)
Apr 28, 2020 5.899 6.021 5.644 5.722 5,517 -0.36(-5.98%)
Apr 27, 2020 5.852 6.086 5.852 6.086 4,000 +0.28(+4.84%)
Apr 24, 2020 5.787 5.805 5.787 5.805 1,174 +0.01(+0.12%)
Apr 23, 2020 5.889 5.889 5.798 5.798 3,677 +0.22(+3.98%)
Apr 22, 2020 5.637 5.637 5.576 5.576 1,777 -0.04(-0.75%)
Apr 21, 2020 5.777 5.941 5.571 5.618 8,881 -0.13(-2.28%)
Apr 20, 2020 5.749 5.749 5.749 5.749 3,054 +0.09(+1.50%)
Apr 17, 2020 5.666 5.666 5.664 5.664 3,524 +0.05(+0.82%)
Apr 16, 2020 5.805 5.852 5.618 5.618 3,181 -0.61(-9.74%)
Apr 15, 2020 5.880 6.224 5.852 6.224 1,026 -0.05(-0.78%)
Apr 14, 2020 6.405 6.405 6.227 6.273 5,789 +0.17(+2.76%)
Apr 13, 2020 6.414 6.414 6.105 6.105 2,829 -0.21(-3.29%)
Apr 09, 2020 6.423 6.432 6.065 6.312 1,601 -0.03(-0.47%)
Apr 08, 2020 6.169 6.342 6.169 6.342 438 +0.88(+16.18%)
Apr 07, 2020 5.459 5.459 5.459 23 +0.00(+0.00%)
Apr 06, 2020 5.618 5.843 5.459 5.459 765 -0.37(-6.27%)
Apr 03, 2020 5.712 5.824 5.712 5.824 640 +0.11(+1.97%)
Apr 02, 2020 5.712 5.712 5.712 5.712 566 -0.09(-1.61%)
Apr 01, 2020 6.067 6.077 5.805 5.805 1,926 +0.06(+0.98%)
Mar 31, 2020 6.058 6.130 5.650 5.749 8,804 -0.09(-1.60%)
Mar 30, 2020 5.768 5.871 5.560 5.843 2,391 +0.07(+1.30%)
Mar 27, 2020 5.805 6.086 5.768 5.768 9,611 +0.04(+0.78%)
Mar 26, 2020 5.337 6.264 5.337 5.723 18,851 +0.36(+6.67%)
Mar 25, 2020 5.431 6.248 5.346 5.365 10,253 -0.01(-0.18%)
Mar 24, 2020 5.676 5.676 5.019 5.375 16,902 -0.06(-1.03%)
Mar 23, 2020 6.611 6.611 4.850 5.431 18,807 -1.54(-22.04%)
Mar 20, 2020 6.788 6.966 6.564 6.966 2,563 -0.32(-4.33%)
Mar 19, 2020 6.997 7.678 6.997 7.282 1,044 +0.31(+4.39%)
Mar 18, 2020 6.985 6.999 6.976 6.976 6,464 +0.00(+0.00%)
Mar 17, 2020 6.976 7.079 6.976 6.976 5,965 +0.00(+0.00%)
Mar 16, 2020 7.032 7.056 6.976 6.976 5,882 -0.30(-4.12%)
Mar 13, 2020 6.957 7.481 6.695 7.275 21,146 +0.53(+7.92%)
Mar 12, 2020 7.491 7.491 6.742 6.742 10,867 -0.98(-12.73%)
Mar 11, 2020 7.725 7.725 7.584 7.725 831 -0.62(-7.41%)
Mar 10, 2020 8.137 8.343 6.952 8.343 9,165 +0.08(+1.02%)
Mar 09, 2020 9.332 9.332 8.259 8.259 7,556 -1.52(-15.55%)
Mar 06, 2020 9.537 10.21 9.537 9.780 750 -0.06(-0.58%)
Mar 05, 2020 9.780 9.892 9.565 9.836 4,866 -0.15(-1.49%)
Mar 04, 2020 9.817 10.00 9.817 9.985 869 -0.40(-3.86%)
Mar 03, 2020 10.47 10.53 10.07 10.39 5,254 -0.45(-4.13%)
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.