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

First US Bancshares Inc (NQ: FUSB )

10.75 -0.25 (-2.27%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 13, 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 (%)
Jan 31, 2024 9.862 10.07 9.862 9.862 346 +0.00(+0.00%)
Jan 30, 2024 9.852 9.862 9.852 9.862 398 +0.08(+0.81%)
Jan 26, 2024 9.783 215 +0.07(+0.72%)
Jan 25, 2024 9.713 9.713 9.713 9.713 260 +0.10(+1.04%)
Jan 24, 2024 9.623 9.623 9.613 9.613 1,305 -0.01(-0.10%)
Jan 23, 2024 9.738 9.738 9.623 9.623 1,898 -0.02(-0.21%)
Jan 22, 2024 9.639 9.643 9.639 9.643 897 +0.02(+0.21%)
Jan 17, 2024 9.623 149 -0.00(-0.00%)
Jan 16, 2024 9.624 9.624 9.624 9.624 584 -0.16(-1.62%)
Jan 11, 2024 9.783 283 +0.16(+1.65%)
Jan 10, 2024 9.713 9.713 9.623 9.623 495 -0.12(-1.23%)
Jan 09, 2024 9.852 10.04 9.743 9.743 1,160 +0.04(+0.43%)
Jan 08, 2024 9.701 9.701 9.701 9.701 392 -0.29(-2.91%)
Jan 05, 2024 9.803 9.992 9.758 9.992 25,062 -0.20(-1.95%)
Jan 04, 2024 10.42 10.42 9.982 10.19 15,531 -0.24(-2.29%)
Jan 03, 2024 10.36 10.43 10.35 10.43 1,220 -0.19(-1.78%)
Jan 02, 2024 10.66 10.66 10.26 10.62 9,376 +0.36(+3.49%)
Dec 29, 2023 10.27 10.27 10.26 10.26 771 +0.00(+0.00%)
Dec 28, 2023 10.25 10.36 10.25 10.26 1,312 +0.02(+0.19%)
Dec 27, 2023 10.25 10.25 10.24 10.24 12,940 -0.01(-0.10%)
Dec 26, 2023 10.18 10.39 10.18 10.25 195,624 -0.14(-1.34%)
Dec 22, 2023 10.39 10.39 10.39 10.39 309 +0.23(+2.25%)
Dec 21, 2023 10.16 10.16 10.02 10.16 543 -0.18(-1.73%)
Dec 20, 2023 10.34 10.34 10.34 10.34 520 +0.34(+3.38%)
Dec 19, 2023 9.952 10.00 9.941 10.00 4,261 -0.04(-0.40%)
Dec 18, 2023 9.882 10.04 9.812 10.04 1,083 -0.35(-3.35%)
Dec 15, 2023 9.584 10.39 9.574 10.39 19,425 +0.74(+7.63%)
Dec 14, 2023 9.464 9.653 9.444 9.653 1,206 +0.09(+0.94%)
Dec 13, 2023 9.305 9.564 9.255 9.564 4,371 +0.26(+2.78%)
Dec 12, 2023 9.325 9.325 9.305 9.305 845 +0.02(+0.21%)
Dec 11, 2023 9.205 9.539 9.205 9.285 2,192 +0.10(+1.08%)
Dec 08, 2023 9.285 9.753 9.186 9.186 16,971 -0.10(-1.07%)
Dec 07, 2023 9.176 9.290 9.176 9.285 2,335 +0.02(+0.21%)
Dec 06, 2023 9.127 9.265 9.117 9.265 1,243 +0.03(+0.32%)
Dec 05, 2023 9.146 9.235 9.146 9.235 708 +0.18(+1.97%)
Dec 04, 2023 9.057 9.127 9.057 9.057 3,531 -0.07(-0.76%)
Dec 01, 2023 9.057 9.127 9.057 9.127 8,508 +0.07(+0.77%)
Nov 30, 2023 9.057 9.057 9.057 9.057 657 +0.00(+0.00%)
Nov 29, 2023 9.107 9.107 9.057 9.057 713 +0.02(+0.20%)
Nov 28, 2023 9.008 9.039 9.008 9.039 2,477 +0.03(+0.35%)
Nov 27, 2023 9.107 9.107 9.008 9.008 2,588 -0.30(-3.24%)
Nov 24, 2023 9.310 9.310 9.310 9.310 595 +0.30(+3.35%)
Nov 22, 2023 9.008 9.156 8.958 9.008 10,730 +0.00(+0.00%)
Nov 21, 2023 9.008 9.008 9.008 9.008 385 +0.00(+0.00%)
Nov 20, 2023 9.008 9.008 9.008 9.008 674 -0.20(-2.15%)
Nov 17, 2023 8.889 9.206 8.889 9.206 6,201 +0.54(+6.29%)
Nov 16, 2023 8.661 8.661 8.661 8.661 307 +0.18(+2.10%)
Nov 15, 2023 8.414 8.612 8.414 8.483 5,846 +0.00(+0.00%)
Nov 14, 2023 8.483 8.483 8.483 8.483 894 +0.06(+0.71%)
Nov 13, 2023 8.562 8.681 8.424 8.424 1,051 -0.04(-0.47%)
Nov 10, 2023 8.513 8.513 8.414 8.463 1,734 +0.00(+0.00%)
Nov 09, 2023 8.503 8.513 8.414 8.463 10,672 +0.05(+0.59%)
Nov 08, 2023 8.414 8.469 8.414 8.414 5,889 +0.17(+2.04%)
Nov 07, 2023 8.414 8.434 8.226 8.246 4,380 -0.17(-2.00%)
Nov 06, 2023 8.533 8.533 8.414 8.414 1,009 +0.00(+0.00%)
Nov 03, 2023 8.414 8.414 8.414 8.414 463 +0.00(+0.00%)
Nov 02, 2023 8.503 8.503 8.414 8.414 718 +0.05(+0.59%)
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.