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

First US Bancshares Inc (NQ: FUSB )

10.45 +0.33 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 6.541 6.541 6.541 6.541 744 -0.27(-4.00%)
Oct 29, 2020 6.813 6.813 6.813 6.813 844 +0.32(+4.92%)
Oct 28, 2020 6.766 6.813 6.494 6.494 2,665 -0.33(-4.82%)
Oct 27, 2020 6.776 6.823 6.776 6.823 1,333 -0.01(-0.14%)
Oct 26, 2020 6.832 6.832 6.832 6.832 409 -0.24(-3.39%)
Oct 23, 2020 7.245 7.245 6.992 7.072 2,021 +0.05(+0.73%)
Oct 22, 2020 7.020 7.020 7.020 7.020 709 -0.28(-3.86%)
Oct 21, 2020 7.161 7.302 7.161 7.302 446 +0.11(+1.51%)
Oct 20, 2020 7.189 7.221 7.189 7.193 2,432 +0.00(+0.06%)
Oct 19, 2020 7.189 7.189 7.189 80 +0.00(+0.00%)
Oct 16, 2020 7.114 7.189 6.813 7.189 1,702 +0.61(+9.29%)
Oct 15, 2020 6.578 6.578 6.578 4 +0.00(+0.00%)
Oct 14, 2020 6.677 6.677 6.541 6.578 868 -0.19(-2.78%)
Oct 13, 2020 6.766 6.766 6.766 29 +0.00(+0.00%)
Oct 12, 2020 6.516 6.766 6.516 6.766 4,003 -0.13(-1.91%)
Oct 09, 2020 6.710 6.917 6.710 6.898 5,001 +0.15(+2.23%)
Oct 08, 2020 6.747 6.747 6.738 6.747 4,633 -0.02(-0.28%)
Oct 07, 2020 6.757 6.766 6.729 6.766 5,146 +0.38(+5.88%)
Oct 06, 2020 6.653 6.672 6.374 6.390 1,881 +0.23(+3.82%)
Oct 05, 2020 6.212 6.390 6.155 6.155 2,665 +0.10(+1.71%)
Oct 02, 2020 5.996 6.082 5.986 6.052 4,043 +0.01(+0.23%)
Oct 01, 2020 6.108 6.108 5.967 6.038 2,252 -0.19(-3.09%)
Sep 30, 2020 6.231 6.231 6.231 6.231 237 -0.08(-1.19%)
Sep 29, 2020 6.306 6.306 6.306 6.306 662 +0.10(+1.67%)
Sep 28, 2020 6.165 6.202 6.165 6.202 1,727 -0.38(-5.71%)
Sep 25, 2020 6.578 6.578 6.578 109 +0.00(+0.00%)
Sep 24, 2020 6.578 6.578 6.578 14 +0.00(+0.00%)
Sep 23, 2020 6.578 6.578 6.578 6.578 257 -0.29(-4.17%)
Sep 22, 2020 6.846 6.898 6.846 6.864 1,546 -0.18(-2.61%)
Sep 21, 2020 6.321 7.048 6.321 7.048 2,931 +0.40(+6.08%)
Sep 18, 2020 6.055 6.644 6.055 6.644 18,089 +0.49(+7.94%)
Sep 17, 2020 5.967 6.165 5.967 6.155 2,503 +0.19(+3.15%)
Sep 16, 2020 6.127 6.240 5.921 5.967 2,084 -0.05(-0.78%)
Sep 15, 2020 6.372 6.390 6.014 6.014 1,638 -0.28(-4.48%)
Sep 14, 2020 6.343 6.390 5.996 6.296 1,408 -0.01(-0.15%)
Sep 11, 2020 6.184 6.409 5.987 6.306 3,937 +0.03(+0.45%)
Sep 10, 2020 6.851 6.851 6.268 6.278 3,408 -0.13(-2.04%)
Sep 09, 2020 5.983 6.540 5.983 6.408 9,057 +0.42(+7.02%)
Sep 08, 2020 6.035 6.035 5.957 5.988 818 -0.23(-3.66%)
Sep 04, 2020 6.549 6.549 6.216 6.216 641 -0.33(-5.09%)
Sep 03, 2020 6.503 6.549 6.503 6.549 9,720 +0.09(+1.45%)
Sep 02, 2020 6.926 6.926 6.456 6.456 1,621 -0.29(-4.30%)
Sep 01, 2020 6.924 7.223 6.746 6.746 5,820 -0.13(-1.90%)
Aug 31, 2020 6.521 6.877 6.521 6.877 7,059 +0.60(+9.62%)
Aug 28, 2020 6.020 6.549 6.020 6.273 4,809 +0.05(+0.88%)
Aug 27, 2020 6.219 6.219 6.219 141 +0.00(+0.00%)
Aug 26, 2020 6.100 6.219 6.100 6.219 2,569 +0.12(+2.00%)
Aug 25, 2020 6.097 6.097 6.097 6.097 231 -0.00(-0.06%)
Aug 24, 2020 5.969 6.120 5.969 6.100 3,904 +0.27(+4.65%)
Aug 21, 2020 5.820 5.829 5.820 5.829 320 -0.02(-0.32%)
Aug 20, 2020 5.913 5.913 5.801 5.848 2,815 -0.18(-2.95%)
Aug 19, 2020 5.951 6.026 5.792 6.026 1,501 +0.10(+1.74%)
Aug 18, 2020 5.726 5.944 5.726 5.923 1,727 +0.09(+1.58%)
Aug 17, 2020 5.979 5.997 5.717 5.831 3,848 -0.06(-0.98%)
Aug 14, 2020 5.888 5.888 5.888 5.888 213 -0.14(-2.28%)
Aug 13, 2020 6.026 6.026 6.026 141 +0.00(+0.00%)
Aug 12, 2020 5.718 6.026 5.718 6.026 9,007 +0.28(+4.89%)
Aug 11, 2020 5.427 5.876 5.423 5.745 4,636 +0.16(+2.85%)
Aug 10, 2020 5.320 5.598 5.320 5.586 6,299 -0.06(-1.00%)
Aug 07, 2020 5.567 5.642 5.567 5.642 1,282 -0.05(-0.85%)
Aug 06, 2020 5.691 5.691 5.691 5.691 378 +0.08(+1.37%)
Aug 05, 2020 5.661 5.661 5.576 5.614 4,311 +0.00(+0.00%)
Aug 04, 2020 5.661 5.707 5.567 5.614 8,676 +0.00(+0.00%)
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.