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

First US Bancshares Inc (NQ: FUSB )

9.700 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Dec 29, 2023 10.27 10.27 10.26 10.26 771 +0.00(+0.00%)
Dec 28, 2023 10.25 10.36 10.25 10.26 1,312 +0.02(+0.19%)
Dec 27, 2023 10.25 10.25 10.24 10.24 12,940 -0.01(-0.10%)
Dec 26, 2023 10.18 10.39 10.18 10.25 195,624 -0.14(-1.34%)
Dec 22, 2023 10.39 10.39 10.39 10.39 309 +0.23(+2.25%)
Dec 21, 2023 10.16 10.16 10.02 10.16 543 -0.18(-1.73%)
Dec 20, 2023 10.34 10.34 10.34 10.34 520 +0.34(+3.38%)
Dec 19, 2023 9.952 10.00 9.941 10.00 4,261 -0.04(-0.40%)
Dec 18, 2023 9.882 10.04 9.812 10.04 1,083 -0.35(-3.35%)
Dec 15, 2023 9.584 10.39 9.574 10.39 19,425 +0.74(+7.63%)
Dec 14, 2023 9.464 9.653 9.444 9.653 1,206 +0.09(+0.94%)
Dec 13, 2023 9.305 9.564 9.255 9.564 4,371 +0.26(+2.78%)
Dec 12, 2023 9.325 9.325 9.305 9.305 845 +0.02(+0.21%)
Dec 11, 2023 9.205 9.539 9.205 9.285 2,192 +0.10(+1.08%)
Dec 08, 2023 9.285 9.753 9.186 9.186 16,971 -0.10(-1.07%)
Dec 07, 2023 9.176 9.290 9.176 9.285 2,335 +0.02(+0.21%)
Dec 06, 2023 9.127 9.265 9.117 9.265 1,243 +0.03(+0.32%)
Dec 05, 2023 9.146 9.235 9.146 9.235 708 +0.18(+1.97%)
Dec 04, 2023 9.057 9.127 9.057 9.057 3,531 -0.07(-0.76%)
Dec 01, 2023 9.057 9.127 9.057 9.127 8,508 +0.07(+0.77%)
Nov 30, 2023 9.057 9.057 9.057 9.057 657 +0.00(+0.00%)
Nov 29, 2023 9.107 9.107 9.057 9.057 713 +0.02(+0.20%)
Nov 28, 2023 9.008 9.039 9.008 9.039 2,477 +0.03(+0.35%)
Nov 27, 2023 9.107 9.107 9.008 9.008 2,588 -0.30(-3.24%)
Nov 24, 2023 9.310 9.310 9.310 9.310 595 +0.30(+3.35%)
Nov 22, 2023 9.008 9.156 8.958 9.008 10,730 +0.00(+0.00%)
Nov 21, 2023 9.008 9.008 9.008 9.008 385 +0.00(+0.00%)
Nov 20, 2023 9.008 9.008 9.008 9.008 674 -0.20(-2.15%)
Nov 17, 2023 8.889 9.206 8.889 9.206 6,201 +0.54(+6.29%)
Nov 16, 2023 8.661 8.661 8.661 8.661 307 +0.18(+2.10%)
Nov 15, 2023 8.414 8.612 8.414 8.483 5,846 +0.00(+0.00%)
Nov 14, 2023 8.483 8.483 8.483 8.483 894 +0.06(+0.71%)
Nov 13, 2023 8.562 8.681 8.424 8.424 1,051 -0.04(-0.47%)
Nov 10, 2023 8.513 8.513 8.414 8.463 1,734 +0.00(+0.00%)
Nov 09, 2023 8.503 8.513 8.414 8.463 10,672 +0.05(+0.59%)
Nov 08, 2023 8.414 8.469 8.414 8.414 5,889 +0.17(+2.04%)
Nov 07, 2023 8.414 8.434 8.226 8.246 4,380 -0.17(-2.00%)
Nov 06, 2023 8.533 8.533 8.414 8.414 1,009 +0.00(+0.00%)
Nov 03, 2023 8.414 8.414 8.414 8.414 463 +0.00(+0.00%)
Nov 02, 2023 8.503 8.503 8.414 8.414 718 +0.05(+0.59%)
Nov 01, 2023 8.414 8.432 8.364 8.364 897 -0.05(-0.59%)
Oct 31, 2023 8.414 8.537 8.414 8.414 2,935 +0.20(+2.41%)
Oct 30, 2023 8.216 8.216 8.216 8.216 1,098 +0.03(+0.36%)
Oct 27, 2023 8.572 8.632 8.186 8.186 2,098 -0.21(-2.48%)
Oct 26, 2023 8.503 8.661 8.226 8.394 27,254 +0.43(+5.34%)
Oct 25, 2023 7.968 7.968 7.968 7.968 8,614 -0.18(-2.25%)
Oct 24, 2023 7.870 8.152 7.870 8.152 1,376 +0.14(+1.79%)
Oct 23, 2023 7.998 8.008 7.998 8.008 3,570 -0.01(-0.10%)
Oct 20, 2023 8.018 8.065 7.968 8.016 17,532 +0.05(+0.60%)
Oct 19, 2023 8.097 8.097 7.968 7.968 15,682 -0.25(-3.01%)
Oct 18, 2023 8.137 8.394 8.137 8.216 2,200 +0.18(+2.22%)
Oct 17, 2023 8.176 8.196 8.028 8.038 10,026 -0.03(-0.37%)
Oct 16, 2023 8.226 8.226 8.028 8.067 3,830 -0.20(-2.40%)
Oct 13, 2023 8.275 8.275 8.265 8.265 427 -0.00(-0.06%)
Oct 12, 2023 8.097 8.270 8.097 8.270 1,601 +0.22(+2.77%)
Oct 11, 2023 8.196 8.270 8.048 8.048 1,235 -0.21(-2.52%)
Oct 10, 2023 8.414 8.447 7.978 8.255 5,383 -0.24(-2.80%)
Oct 09, 2023 8.642 8.642 8.473 8.493 513 +0.07(+0.82%)
Oct 06, 2023 8.414 8.651 8.414 8.424 559 +0.01(+0.12%)
Oct 05, 2023 8.414 8.538 8.414 8.414 1,694 +0.00(+0.00%)
Oct 04, 2023 8.434 8.463 8.414 8.414 3,081 -0.05(-0.58%)
Oct 03, 2023 8.543 8.543 8.463 8.463 1,391 -0.19(-2.17%)
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.