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 (%)
Aug 31, 2020 6.552 6.909 6.552 6.909 7,026 +0.61(+9.62%)
Aug 28, 2020 6.048 6.580 6.048 6.303 4,787 +0.05(+0.88%)
Aug 27, 2020 6.248 6.248 6.248 140 +0.00(+0.00%)
Aug 26, 2020 6.129 6.248 6.129 6.248 2,557 +0.12(+2.00%)
Aug 25, 2020 6.125 6.125 6.125 6.125 230 -0.00(-0.06%)
Aug 24, 2020 5.997 6.149 5.997 6.129 3,886 +0.27(+4.65%)
Aug 21, 2020 5.847 5.856 5.847 5.856 319 -0.02(-0.32%)
Aug 20, 2020 5.941 5.941 5.828 5.875 2,802 -0.18(-2.95%)
Aug 19, 2020 5.978 6.054 5.819 6.054 1,494 +0.10(+1.74%)
Aug 18, 2020 5.753 5.971 5.753 5.950 1,719 +0.09(+1.58%)
Aug 17, 2020 6.007 6.025 5.743 5.858 3,830 -0.06(-0.98%)
Aug 14, 2020 5.916 5.916 5.916 5.916 212 -0.14(-2.28%)
Aug 13, 2020 6.054 6.054 6.054 140 +0.00(+0.00%)
Aug 12, 2020 5.745 6.054 5.745 6.054 8,966 +0.28(+4.89%)
Aug 11, 2020 5.452 5.903 5.448 5.771 4,614 +0.16(+2.85%)
Aug 10, 2020 5.345 5.624 5.345 5.612 6,270 -0.06(-1.00%)
Aug 07, 2020 5.593 5.668 5.593 5.668 1,276 -0.05(-0.85%)
Aug 06, 2020 5.717 5.717 5.717 5.717 376 +0.08(+1.37%)
Aug 05, 2020 5.687 5.687 5.602 5.640 4,291 +0.00(+0.00%)
Aug 04, 2020 5.687 5.734 5.593 5.640 8,636 +0.00(+0.00%)
Aug 03, 2020 5.640 5.640 5.640 14 +0.00(+0.00%)
Jul 31, 2020 5.715 5.809 5.640 5.640 2,234 -0.08(-1.48%)
Jul 30, 2020 5.875 5.875 5.659 5.725 4,056 -0.17(-2.95%)
Jul 29, 2020 5.898 5.898 5.898 5.898 1,252 -0.06(-1.03%)
Jul 28, 2020 5.875 5.960 5.875 5.960 1,506 +0.04(+0.63%)
Jul 27, 2020 6.044 6.044 5.875 5.922 3,710 +0.05(+0.80%)
Jul 24, 2020 5.875 6.180 5.875 5.875 9,468 +0.23(+4.17%)
Jul 23, 2020 5.687 5.687 5.640 5.640 4,279 -0.08(-1.48%)
Jul 22, 2020 5.725 5.725 5.725 25 +0.00(+0.00%)
Jul 21, 2020 5.640 5.725 5.640 5.725 372 +0.08(+1.50%)
Jul 20, 2020 5.866 6.118 5.546 5.640 2,555 -0.17(-2.91%)
Jul 17, 2020 5.574 5.809 5.574 5.809 1,063 +0.20(+3.50%)
Jul 16, 2020 5.819 5.819 5.612 5.613 6,433 -0.16(-2.75%)
Jul 15, 2020 5.734 5.772 5.734 5.772 430 -0.37(-5.97%)
Jul 14, 2020 6.166 6.345 5.790 6.138 2,335 +0.27(+4.65%)
Jul 13, 2020 5.640 5.866 5.640 5.866 744 -0.02(-0.32%)
Jul 10, 2020 5.969 5.969 5.884 5.884 4,361 -0.01(-0.16%)
Jul 09, 2020 5.884 5.960 5.884 5.894 1,813 -0.10(-1.72%)
Jul 08, 2020 5.978 6.251 5.922 5.997 19,186 -0.09(-1.45%)
Jul 07, 2020 6.085 6.085 6.085 74 +0.00(+0.06%)
Jul 06, 2020 6.260 6.270 6.007 6.082 2,194 -0.32(-4.99%)
Jul 02, 2020 6.486 6.509 5.969 6.401 10,319 -0.13(-2.01%)
Jul 01, 2020 6.580 6.580 6.533 6.533 1,155 -0.04(-0.57%)
Jun 30, 2020 6.571 6.571 6.571 192 +0.00(+0.00%)
Jun 29, 2020 6.561 6.571 6.533 6.571 5,014 +0.17(+2.64%)
Jun 26, 2020 6.486 6.486 6.401 6.401 2,446 -0.12(-1.87%)
Jun 25, 2020 6.453 6.571 6.453 6.524 2,843 +0.12(+1.91%)
Jun 24, 2020 6.392 6.401 6.392 6.401 1,705 -0.16(-2.50%)
Jun 23, 2020 6.580 6.580 6.533 6.565 6,044 -0.01(-0.22%)
Jun 22, 2020 6.580 6.599 6.580 6.580 1,144 -0.01(-0.14%)
Jun 19, 2020 6.486 6.589 6.326 6.589 6,063 +0.23(+3.55%)
Jun 18, 2020 6.392 6.411 6.364 6.364 2,590 -0.22(-3.29%)
Jun 17, 2020 6.580 6.580 6.580 6.580 420 -0.07(-0.99%)
Jun 16, 2020 6.646 6.646 6.646 6.646 436 -0.14(-2.08%)
Jun 15, 2020 6.712 7.003 6.552 6.787 3,205 +0.15(+2.27%)
Jun 12, 2020 6.683 6.683 6.608 6.636 3,723 -0.04(-0.56%)
Jun 11, 2020 6.918 6.918 6.552 6.674 2,882 -0.29(-4.12%)
Jun 10, 2020 6.961 6.961 6.961 6.961 397 -0.20(-2.81%)
Jun 09, 2020 7.115 7.209 7.115 7.162 2,119 -0.05(-0.65%)
Jun 08, 2020 7.209 7.209 7.209 7.209 1,779 +0.14(+1.99%)
Jun 05, 2020 7.256 7.256 7.022 7.068 8,758 -0.19(-2.58%)
Jun 04, 2020 7.106 7.256 7.026 7.256 3,293 +0.18(+2.48%)
Jun 03, 2020 7.068 7.115 7.068 7.080 4,313 -0.03(-0.49%)
Jun 02, 2020 7.022 7.115 7.022 7.115 3,296 +0.14(+2.07%)
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.