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, 2023 8.582 8.582 8.582 8.582 1,541 +0.00(+0.00%)
Aug 30, 2023 8.582 8.582 8.582 8.582 2,010 +0.00(+0.00%)
Aug 28, 2023 8.582 11 -0.09(-1.02%)
Aug 24, 2023 8.671 45 -0.04(-0.45%)
Aug 23, 2023 8.651 8.818 8.562 8.710 4,198 -0.02(-0.23%)
Aug 21, 2023 8.730 65 +0.01(+0.11%)
Aug 18, 2023 8.612 8.759 8.612 8.720 4,447 +0.12(+1.34%)
Aug 17, 2023 8.605 8.605 8.605 8.605 310 -0.01(-0.08%)
Aug 16, 2023 8.612 8.612 8.612 8.612 283 +0.05(+0.57%)
Aug 15, 2023 8.603 8.603 8.562 8.562 4,159 -0.10(-1.14%)
Aug 14, 2023 8.661 8.759 8.661 8.661 582 +0.08(+0.92%)
Aug 10, 2023 8.582 29 +0.13(+1.48%)
Aug 09, 2023 8.457 8.457 8.457 8.457 1,085 -0.16(-1.80%)
Aug 08, 2023 8.622 8.622 8.612 8.612 764 +0.00(+0.00%)
Aug 07, 2023 8.513 8.612 8.513 8.612 1,033 +0.05(+0.57%)
Aug 04, 2023 8.562 8.562 8.562 8.562 348 -0.02(-0.23%)
Aug 03, 2023 8.582 8.582 8.582 8.582 229 -0.06(-0.68%)
Aug 01, 2023 8.641 90 -0.25(-2.77%)
Jul 31, 2023 8.504 8.887 8.504 8.887 1,324 +0.42(+5.00%)
Jul 27, 2023 8.464 427 -0.09(-1.04%)
Jul 26, 2023 8.454 8.553 8.423 8.553 3,945 +0.27(+3.21%)
Jul 25, 2023 8.316 8.447 8.169 8.287 4,289 -0.03(-0.35%)
Jul 21, 2023 8.316 438 +0.20(+2.42%)
Jul 20, 2023 8.513 8.622 8.120 8.120 11,920 -0.54(-6.20%)
Jul 19, 2023 8.366 8.656 8.366 8.656 1,613 +0.29(+3.47%)
Jul 18, 2023 8.366 8.749 8.365 8.366 6,502 -0.01(-0.12%)
Jul 17, 2023 8.366 8.759 8.346 8.375 2,212 +0.01(+0.12%)
Jul 14, 2023 8.700 8.799 8.296 8.366 4,036 +0.00(+0.00%)
Jul 13, 2023 8.818 8.818 8.297 8.366 1,178 +0.10(+1.19%)
Jul 12, 2023 8.454 8.474 8.267 8.267 3,066 -0.10(-1.18%)
Jul 11, 2023 8.366 8.828 8.350 8.366 3,040 +0.03(+0.35%)
Jul 10, 2023 8.366 8.622 8.238 8.336 10,013 -0.03(-0.35%)
Jul 07, 2023 8.385 8.385 8.297 8.366 67,539 +0.02(+0.24%)
Jul 06, 2023 8.287 8.562 8.287 8.346 3,249 -0.23(-2.64%)
Jul 05, 2023 8.946 8.976 8.336 8.572 11,446 -0.38(-4.29%)
Jul 03, 2023 8.464 8.956 8.398 8.956 8,367 +0.54(+6.43%)
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%)
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.