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

First US Bancshares Inc (NQ: FUSB )

11.00 +0.35 (+3.29%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 10, 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 (%)
Apr 28, 2023 7.272 7.272 6.842 7.233 4,599 +0.13(+1.79%)
Apr 26, 2023 7.106 80 -0.12(-1.62%)
Apr 25, 2023 7.282 7.317 7.106 7.223 6,139 -0.27(-3.66%)
Apr 21, 2023 7.497 100 +0.02(+0.26%)
Apr 20, 2023 7.477 7.477 7.477 7.477 804 -0.13(-1.67%)
Apr 19, 2023 7.458 7.604 7.448 7.604 703 +0.18(+2.37%)
Apr 18, 2023 7.428 7.428 7.428 7.428 153 -0.14(-1.90%)
Apr 17, 2023 7.572 7.572 7.572 7.572 175 +0.08(+1.01%)
Apr 14, 2023 7.497 7.497 7.497 7.497 289 +0.22(+2.95%)
Apr 13, 2023 7.282 7.282 7.282 7.282 734 -0.34(-4.49%)
Apr 11, 2023 7.624 133 -0.09(-1.14%)
Apr 10, 2023 7.686 7.712 7.493 7.712 882 +0.22(+2.87%)
Apr 06, 2023 7.497 7.692 7.497 7.497 387 +0.00(+0.00%)
Apr 05, 2023 7.575 7.673 7.321 7.497 1,584 -0.22(-2.91%)
Apr 04, 2023 7.536 7.809 7.536 7.721 1,807 +0.02(+0.25%)
Apr 03, 2023 7.438 7.702 7.438 7.702 2,587 +0.39(+5.35%)
Mar 31, 2023 7.370 7.467 7.243 7.311 3,787 +0.19(+2.61%)
Mar 30, 2023 7.135 7.438 7.106 7.125 3,109 -0.02(-0.27%)
Mar 29, 2023 7.037 7.194 7.037 7.145 1,380 +0.21(+2.96%)
Mar 28, 2023 6.881 7.076 6.861 6.940 6,557 +0.06(+0.85%)
Mar 27, 2023 6.705 7.106 6.705 6.881 3,392 +0.49(+7.65%)
Mar 24, 2023 6.617 6.881 6.246 6.392 8,213 -0.37(-5.49%)
Mar 23, 2023 7.516 7.516 6.764 6.764 5,745 -0.36(-5.08%)
Mar 22, 2023 7.477 7.809 7.086 7.125 28,563 -0.36(-4.83%)
Mar 21, 2023 7.819 7.902 7.438 7.487 4,533 -0.19(-2.42%)
Mar 20, 2023 7.331 7.819 7.282 7.673 11,245 +0.66(+9.48%)
Mar 17, 2023 7.819 7.819 7.008 7.008 10,693 -0.84(-10.71%)
Mar 16, 2023 8.210 8.210 7.634 7.849 7,605 -0.18(-2.19%)
Mar 15, 2023 9.188 9.188 7.951 8.024 19,139 -0.97(-10.76%)
Mar 14, 2023 9.236 9.549 8.992 8.992 9,875 -0.42(-4.47%)
Mar 13, 2023 9.481 9.481 9.002 9.412 29,034 -0.17(-1.73%)
Mar 10, 2023 9.481 9.579 9.461 9.578 3,942 +0.10(+1.02%)
Mar 09, 2023 9.530 9.530 9.481 9.481 990 +0.00(+0.00%)
Mar 07, 2023 9.481 487 +0.00(+0.00%)
Mar 06, 2023 9.481 9.481 9.481 9.481 2,935 -0.15(-1.52%)
Mar 03, 2023 9.481 9.627 9.481 9.627 5,526 +0.16(+1.64%)
Mar 02, 2023 9.481 9.598 9.471 9.471 2,051 -0.01(-0.10%)
Mar 01, 2023 9.529 9.627 9.481 9.481 2,424 -0.19(-2.01%)
Feb 28, 2023 9.481 9.675 9.481 9.675 2,656 +0.18(+1.84%)
Feb 24, 2023 9.500 81 +0.02(+0.21%)
Feb 23, 2023 9.500 9.500 9.481 9.481 657 -0.06(-0.61%)
Feb 22, 2023 9.675 9.714 9.471 9.539 12,380 -0.17(-1.75%)
Feb 21, 2023 9.724 9.724 9.481 9.709 4,338 +0.21(+2.20%)
Feb 17, 2023 9.481 9.500 9.481 9.500 2,909 +0.02(+0.21%)
Feb 16, 2023 9.485 9.485 9.472 9.481 4,603 -0.02(-0.20%)
Feb 15, 2023 9.481 9.724 9.481 9.500 1,465 -0.22(-2.30%)
Feb 14, 2023 9.559 9.724 9.559 9.724 547 +0.03(+0.30%)
Feb 13, 2023 9.539 9.724 9.481 9.695 3,217 +0.12(+1.22%)
Feb 10, 2023 9.724 9.724 9.297 9.578 9,339 -0.01(-0.10%)
Feb 09, 2023 9.675 9.724 9.102 9.588 22,117 +0.24(+2.60%)
Feb 08, 2023 8.995 9.345 8.995 9.345 7,545 -0.15(-1.54%)
Feb 06, 2023 9.491 910 +0.04(+0.41%)
Feb 03, 2023 9.228 9.452 9.228 9.452 2,078 +0.41(+4.58%)
Feb 02, 2023 8.965 9.038 8.965 9.038 1,845 +0.07(+0.81%)
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.