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 (%)
Feb 28, 2023 9.481 9.675 9.481 9.675 2,656 +0.18(+1.84%)
Feb 24, 2023 9.500 81 +0.02(+0.21%)
Feb 23, 2023 9.500 9.500 9.481 9.481 657 -0.06(-0.61%)
Feb 22, 2023 9.675 9.714 9.471 9.539 12,380 -0.17(-1.75%)
Feb 21, 2023 9.724 9.724 9.481 9.709 4,338 +0.21(+2.20%)
Feb 17, 2023 9.481 9.500 9.481 9.500 2,909 +0.02(+0.21%)
Feb 16, 2023 9.485 9.485 9.472 9.481 4,603 -0.02(-0.20%)
Feb 15, 2023 9.481 9.724 9.481 9.500 1,465 -0.22(-2.30%)
Feb 14, 2023 9.559 9.724 9.559 9.724 547 +0.03(+0.30%)
Feb 13, 2023 9.539 9.724 9.481 9.695 3,217 +0.12(+1.22%)
Feb 10, 2023 9.724 9.724 9.297 9.578 9,339 -0.01(-0.10%)
Feb 09, 2023 9.675 9.724 9.102 9.588 22,117 +0.24(+2.60%)
Feb 08, 2023 8.995 9.345 8.995 9.345 7,545 -0.15(-1.54%)
Feb 06, 2023 9.491 910 +0.04(+0.41%)
Feb 03, 2023 9.228 9.452 9.228 9.452 2,078 +0.41(+4.58%)
Feb 02, 2023 8.965 9.038 8.965 9.038 1,845 +0.07(+0.81%)
Feb 01, 2023 9.393 9.393 8.965 8.965 4,792 -0.03(-0.32%)
Jan 30, 2023 8.995 202 -0.02(-0.22%)
Jan 27, 2023 8.946 9.043 8.946 9.014 795 +0.13(+1.48%)
Jan 26, 2023 8.849 8.883 8.849 8.883 599 +0.21(+2.41%)
Jan 25, 2023 8.460 9.121 8.460 8.674 5,637 +0.30(+3.60%)
Jan 24, 2023 8.878 8.878 8.372 8.372 3,521 -0.14(-1.60%)
Jan 23, 2023 8.440 8.508 8.440 8.508 2,872 +0.07(+0.81%)
Jan 20, 2023 8.596 8.596 8.440 8.440 1,439 -0.26(-3.02%)
Jan 19, 2023 8.713 8.722 8.562 8.703 419 +0.07(+0.79%)
Jan 18, 2023 8.693 8.820 8.538 8.635 810 -0.03(-0.34%)
Jan 17, 2023 8.557 8.703 8.557 8.664 5,758 +0.03(+0.39%)
Jan 13, 2023 8.557 8.698 8.557 8.630 733 -0.03(-0.39%)
Jan 12, 2023 8.538 8.664 8.538 8.664 792 +0.16(+1.83%)
Jan 11, 2023 8.508 8.508 8.508 8.508 582 +0.05(+0.57%)
Jan 10, 2023 8.508 8.508 8.411 8.460 6,897 -0.11(-1.25%)
Jan 09, 2023 8.596 8.596 8.567 8.567 431 -0.09(-1.01%)
Jan 06, 2023 8.683 8.683 8.654 8.654 537 +0.00(+0.00%)
Jan 05, 2023 8.508 8.654 8.508 8.654 2,733 +0.10(+1.19%)
Jan 03, 2023 8.552 361 +0.11(+1.32%)
Dec 30, 2022 8.460 8.489 8.440 8.440 2,084 -0.09(-1.03%)
Dec 29, 2022 8.557 8.557 8.528 8.528 670 -0.03(-0.34%)
Dec 28, 2022 8.363 8.557 8.363 8.557 2,520 -0.08(-0.90%)
Dec 27, 2022 8.363 8.635 8.343 8.635 2,229 +0.17(+1.95%)
Dec 23, 2022 8.314 8.470 8.314 8.470 1,259 +0.03(+0.35%)
Dec 22, 2022 8.324 8.440 8.324 8.440 9,249 +0.12(+1.40%)
Dec 21, 2022 8.217 8.343 8.217 8.324 9,020 +0.06(+0.71%)
Dec 20, 2022 8.207 8.265 8.207 8.265 1,751 +0.10(+1.19%)
Dec 19, 2022 8.178 8.226 8.168 8.168 3,475 -0.40(-4.65%)
Dec 16, 2022 8.207 8.567 8.168 8.567 4,124 +0.35(+4.26%)
Dec 15, 2022 8.217 8.217 8.168 8.217 6,488 +0.03(+0.36%)
Dec 14, 2022 8.236 8.265 8.168 8.188 19,261 -0.05(-0.59%)
Dec 13, 2022 8.314 8.314 8.236 8.236 2,972 -0.05(-0.59%)
Dec 12, 2022 8.411 8.411 8.285 8.285 2,370 -0.01(-0.12%)
Dec 09, 2022 8.314 8.314 8.294 8.294 800 +0.00(+0.00%)
Dec 08, 2022 8.314 8.314 8.294 8.294 2,395 +0.03(+0.35%)
Dec 07, 2022 8.265 8.265 8.265 8.265 462 +0.00(+0.00%)
Dec 06, 2022 8.265 8.437 8.217 8.265 6,682 +0.03(+0.40%)
Dec 05, 2022 8.265 8.415 8.178 8.232 3,378 -0.08(-0.98%)
Dec 02, 2022 8.314 8.314 8.314 8.314 565 +0.15(+1.78%)
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.