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

First US Bancshares Inc (NQ: FUSB )

9.800 -0.130 (-1.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Jul 31, 2020 5.716 5.810 5.641 5.641 2,233 -0.08(-1.48%)
Jul 30, 2020 5.876 5.876 5.660 5.725 4,055 -0.17(-2.95%)
Jul 29, 2020 5.899 5.899 5.899 5.899 1,251 -0.06(-1.03%)
Jul 28, 2020 5.876 5.960 5.876 5.960 1,506 +0.04(+0.63%)
Jul 27, 2020 6.045 6.045 5.876 5.923 3,710 +0.05(+0.80%)
Jul 24, 2020 5.876 6.181 5.876 5.876 9,466 +0.24(+4.17%)
Jul 23, 2020 5.688 5.688 5.641 5.641 4,279 -0.08(-1.48%)
Jul 22, 2020 5.726 5.726 5.726 25 +0.00(+0.00%)
Jul 21, 2020 5.641 5.726 5.641 5.726 372 +0.08(+1.50%)
Jul 20, 2020 5.866 6.119 5.547 5.641 2,554 -0.17(-2.91%)
Jul 17, 2020 5.575 5.810 5.575 5.810 1,063 +0.20(+3.50%)
Jul 16, 2020 5.819 5.819 5.613 5.614 6,432 -0.16(-2.75%)
Jul 15, 2020 5.735 5.772 5.735 5.772 430 -0.37(-5.97%)
Jul 14, 2020 6.167 6.346 5.791 6.139 2,334 +0.27(+4.65%)
Jul 13, 2020 5.641 5.866 5.641 5.866 744 -0.02(-0.32%)
Jul 10, 2020 5.970 5.970 5.885 5.885 4,361 -0.01(-0.16%)
Jul 09, 2020 5.885 5.960 5.885 5.895 1,813 -0.10(-1.72%)
Jul 08, 2020 5.979 6.252 5.923 5.998 19,183 -0.09(-1.45%)
Jul 07, 2020 6.086 6.086 6.086 74 +0.00(+0.06%)
Jul 06, 2020 6.261 6.271 6.007 6.083 2,194 -0.32(-4.99%)
Jul 02, 2020 6.487 6.510 5.970 6.402 10,317 -0.13(-2.01%)
Jul 01, 2020 6.581 6.581 6.534 6.534 1,155 -0.04(-0.57%)
Jun 30, 2020 6.571 6.571 6.571 192 +0.00(+0.00%)
Jun 29, 2020 6.562 6.571 6.534 6.571 5,014 +0.17(+2.64%)
Jun 26, 2020 6.487 6.487 6.402 6.402 2,446 -0.12(-1.87%)
Jun 25, 2020 6.454 6.571 6.454 6.525 2,843 +0.12(+1.91%)
Jun 24, 2020 6.393 6.402 6.393 6.402 1,705 -0.16(-2.50%)
Jun 23, 2020 6.581 6.581 6.534 6.566 6,043 -0.01(-0.22%)
Jun 22, 2020 6.581 6.600 6.581 6.581 1,144 -0.01(-0.14%)
Jun 19, 2020 6.487 6.590 6.327 6.590 6,063 +0.23(+3.55%)
Jun 18, 2020 6.393 6.412 6.365 6.365 2,590 -0.22(-3.29%)
Jun 17, 2020 6.581 6.581 6.581 6.581 420 -0.07(-0.99%)
Jun 16, 2020 6.647 6.647 6.647 6.647 436 -0.14(-2.08%)
Jun 15, 2020 6.713 7.004 6.553 6.788 3,204 +0.15(+2.27%)
Jun 12, 2020 6.684 6.684 6.609 6.637 3,722 -0.04(-0.56%)
Jun 11, 2020 6.919 6.919 6.553 6.675 2,882 -0.29(-4.12%)
Jun 10, 2020 6.962 6.962 6.962 6.962 397 -0.20(-2.81%)
Jun 09, 2020 7.116 7.210 7.116 7.163 2,118 -0.05(-0.65%)
Jun 08, 2020 7.210 7.210 7.210 7.210 1,779 +0.14(+1.99%)
Jun 05, 2020 7.257 7.257 7.023 7.069 8,757 -0.19(-2.58%)
Jun 04, 2020 7.107 7.257 7.027 7.257 3,292 +0.18(+2.48%)
Jun 03, 2020 7.069 7.116 7.069 7.081 4,312 -0.03(-0.49%)
Jun 02, 2020 7.023 7.116 7.023 7.116 3,295 +0.14(+2.07%)
Jun 01, 2020 6.988 7.210 6.972 6.972 1,315 +0.09(+1.30%)
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%)
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.