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 (%)
Jun 30, 2023 8.415 8.415 8.405 8.415 2,624 +0.01(+0.12%)
Jun 29, 2023 8.287 8.405 8.287 8.405 3,483 +0.00(+0.00%)
Jun 28, 2023 8.336 8.405 8.316 8.405 1,423 +0.06(+0.73%)
Jun 27, 2023 8.287 8.749 8.257 8.344 24,672 +0.12(+1.42%)
Jun 26, 2023 8.661 8.661 8.188 8.228 5,485 -0.39(-4.57%)
Jun 23, 2023 8.041 8.622 8.016 8.622 15,195 +0.56(+6.96%)
Jun 22, 2023 8.287 8.562 7.791 8.061 18,206 -0.23(-2.73%)
Jun 21, 2023 8.179 8.582 8.061 8.287 9,940 +0.27(+3.31%)
Jun 20, 2023 7.874 8.248 7.677 8.021 7,562 -0.10(-1.21%)
Jun 16, 2023 7.244 8.120 7.204 8.120 23,745 +0.77(+10.44%)
Jun 15, 2023 7.135 7.352 7.135 7.352 719 +0.10(+1.36%)
Jun 14, 2023 7.116 7.352 7.076 7.253 104,920 +0.15(+2.08%)
Jun 13, 2023 7.155 7.185 7.106 7.106 3,641 -0.01(-0.14%)
Jun 12, 2023 7.135 7.140 7.052 7.116 74,601 -0.02(-0.29%)
Jun 09, 2023 7.175 7.184 7.086 7.137 25,039 +0.05(+0.71%)
Jun 08, 2023 7.185 7.185 7.012 7.086 7,177 +0.00(+0.00%)
Jun 07, 2023 7.135 7.245 7.086 7.086 4,323 -0.01(-0.14%)
Jun 06, 2023 7.145 7.155 7.096 7.096 3,256 +0.01(+0.14%)
Jun 05, 2023 7.184 7.233 7.086 7.086 4,176 -0.02(-0.27%)
Jun 02, 2023 7.213 7.213 7.096 7.106 688 -0.01(-0.14%)
Jun 01, 2023 7.096 7.115 7.096 7.115 422 -0.04(-0.55%)
May 31, 2023 7.067 7.243 7.067 7.155 2,105 -0.17(-2.27%)
May 30, 2023 7.272 7.321 7.272 7.321 1,098 +0.23(+3.31%)
May 26, 2023 7.086 7.086 7.008 7.086 4,924 +0.10(+1.40%)
May 25, 2023 7.057 7.086 6.891 6.988 7,290 -0.09(-1.24%)
May 24, 2023 7.076 7.076 6.774 7.076 1,572 +0.01(+0.18%)
May 23, 2023 6.988 7.086 6.783 7.064 4,784 +0.13(+1.86%)
May 22, 2023 6.842 7.057 6.764 6.935 7,225 +0.19(+2.83%)
May 19, 2023 6.764 6.764 6.743 6.744 7,904 +0.00(+0.00%)
May 18, 2023 6.725 6.842 6.695 6.744 59,206 -0.22(-3.09%)
May 17, 2023 7.037 7.080 6.842 6.959 3,556 +0.12(+1.69%)
May 16, 2023 7.174 7.174 6.844 6.844 1,489 -0.23(-3.29%)
May 15, 2023 6.988 7.076 6.988 7.076 698 +0.16(+2.26%)
May 11, 2023 6.920 256 +0.03(+0.43%)
May 10, 2023 6.900 6.910 6.842 6.891 1,021 +0.05(+0.71%)
May 09, 2023 6.920 6.920 6.734 6.842 51,304 -0.10(-1.48%)
May 08, 2023 7.282 7.282 6.812 6.944 8,237 -0.25(-3.46%)
May 05, 2023 7.057 7.272 6.744 7.194 6,771 +0.56(+8.39%)
May 04, 2023 6.597 6.784 6.500 6.637 4,379 -0.22(-3.14%)
May 03, 2023 7.135 7.135 6.852 6.852 1,536 -0.29(-4.00%)
May 02, 2023 7.137 7.137 7.137 7.137 1,733 +0.31(+4.47%)
May 01, 2023 7.096 7.096 6.461 6.832 2,501 -0.40(-5.54%)
Apr 28, 2023 7.272 7.272 6.842 7.233 4,599 +0.13(+1.79%)
Apr 26, 2023 7.106 80 -0.12(-1.62%)
Apr 25, 2023 7.282 7.317 7.106 7.223 6,139 -0.27(-3.66%)
Apr 21, 2023 7.497 100 +0.02(+0.26%)
Apr 20, 2023 7.477 7.477 7.477 7.477 804 -0.13(-1.67%)
Apr 19, 2023 7.458 7.604 7.448 7.604 703 +0.18(+2.37%)
Apr 18, 2023 7.428 7.428 7.428 7.428 153 -0.14(-1.90%)
Apr 17, 2023 7.572 7.572 7.572 7.572 175 +0.08(+1.01%)
Apr 14, 2023 7.497 7.497 7.497 7.497 289 +0.22(+2.95%)
Apr 13, 2023 7.282 7.282 7.282 7.282 734 -0.34(-4.49%)
Apr 11, 2023 7.624 133 -0.09(-1.14%)
Apr 10, 2023 7.686 7.712 7.493 7.712 882 +0.22(+2.87%)
Apr 06, 2023 7.497 7.692 7.497 7.497 387 +0.00(+0.00%)
Apr 05, 2023 7.575 7.673 7.321 7.497 1,584 -0.22(-2.91%)
Apr 04, 2023 7.536 7.809 7.536 7.721 1,807 +0.02(+0.25%)
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.