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 (%)
Sep 30, 2020 6.260 6.260 6.260 6.260 236 -0.08(-1.19%)
Sep 29, 2020 6.336 6.336 6.336 6.336 659 +0.10(+1.67%)
Sep 28, 2020 6.194 6.232 6.194 6.232 1,718 -0.38(-5.71%)
Sep 25, 2020 6.610 6.610 6.610 109 +0.00(+0.00%)
Sep 24, 2020 6.610 6.610 6.610 14 +0.00(+0.00%)
Sep 23, 2020 6.610 6.610 6.610 6.610 256 -0.29(-4.17%)
Sep 22, 2020 6.878 6.931 6.878 6.897 1,538 -0.18(-2.61%)
Sep 21, 2020 6.351 7.082 6.351 7.082 2,917 +0.41(+6.08%)
Sep 18, 2020 6.084 6.676 6.084 6.676 18,003 +0.49(+7.94%)
Sep 17, 2020 5.996 6.194 5.996 6.185 2,491 +0.19(+3.15%)
Sep 16, 2020 6.157 6.270 5.949 5.996 2,074 -0.05(-0.78%)
Sep 15, 2020 6.402 6.421 6.043 6.043 1,630 -0.28(-4.48%)
Sep 14, 2020 6.374 6.421 6.024 6.327 1,402 -0.01(-0.15%)
Sep 11, 2020 6.213 6.440 6.016 6.336 3,918 +0.03(+0.45%)
Sep 10, 2020 6.884 6.884 6.298 6.308 3,392 -0.13(-2.04%)
Sep 09, 2020 6.012 6.571 6.012 6.439 9,014 +0.42(+7.02%)
Sep 08, 2020 6.064 6.064 5.986 6.017 814 -0.23(-3.66%)
Sep 04, 2020 6.581 6.581 6.246 6.246 638 -0.34(-5.09%)
Sep 03, 2020 6.534 6.581 6.534 6.581 9,674 +0.09(+1.45%)
Sep 02, 2020 6.959 6.959 6.487 6.487 1,613 -0.29(-4.30%)
Sep 01, 2020 6.957 7.258 6.778 6.778 5,792 -0.13(-1.90%)
Aug 31, 2020 6.553 6.910 6.553 6.910 7,025 +0.61(+9.62%)
Aug 28, 2020 6.049 6.581 6.049 6.304 4,786 +0.06(+0.88%)
Aug 27, 2020 6.249 6.249 6.249 140 +0.00(+0.00%)
Aug 26, 2020 6.130 6.249 6.130 6.249 2,557 +0.12(+2.00%)
Aug 25, 2020 6.126 6.126 6.126 6.126 230 -0.00(-0.06%)
Aug 24, 2020 5.998 6.149 5.998 6.130 3,885 +0.27(+4.65%)
Aug 21, 2020 5.848 5.857 5.848 5.857 319 -0.02(-0.32%)
Aug 20, 2020 5.942 5.942 5.829 5.876 2,801 -0.18(-2.95%)
Aug 19, 2020 5.979 6.054 5.819 6.054 1,494 +0.10(+1.74%)
Aug 18, 2020 5.754 5.972 5.754 5.951 1,718 +0.09(+1.58%)
Aug 17, 2020 6.007 6.026 5.744 5.859 3,830 -0.06(-0.98%)
Aug 14, 2020 5.917 5.917 5.917 5.917 212 -0.14(-2.28%)
Aug 13, 2020 6.054 6.054 6.054 140 +0.00(+0.00%)
Aug 12, 2020 5.746 6.054 5.746 6.054 8,964 +0.28(+4.89%)
Aug 11, 2020 5.453 5.904 5.449 5.772 4,614 +0.16(+2.85%)
Aug 10, 2020 5.346 5.625 5.346 5.613 6,269 -0.06(-1.00%)
Aug 07, 2020 5.594 5.669 5.594 5.669 1,276 -0.05(-0.85%)
Aug 06, 2020 5.718 5.718 5.718 5.718 376 +0.08(+1.37%)
Aug 05, 2020 5.688 5.688 5.603 5.641 4,290 +0.00(+0.00%)
Aug 04, 2020 5.688 5.735 5.594 5.641 8,635 +0.00(+0.00%)
Aug 03, 2020 5.641 5.641 5.641 14 +0.00(+0.00%)
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%)
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.