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

First US Bancshares Inc (NQ: FUSB )

10.55 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 12, 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 (%)
Nov 28, 2022 8.072 102 -0.54(-6.23%)
Nov 23, 2022 8.608 8 +0.53(+6.52%)
Nov 22, 2022 8.620 8.659 8.082 8.082 1,246 -0.10(-1.18%)
Nov 21, 2022 8.082 8.463 8.082 8.178 1,751 +0.10(+1.19%)
Nov 17, 2022 8.082 0 -0.29(-3.45%)
Nov 16, 2022 8.370 8.370 8.370 8.370 295 +0.11(+1.28%)
Nov 15, 2022 8.418 8.418 8.178 8.264 903 +0.01(+0.12%)
Nov 11, 2022 8.255 109 +0.03(+0.35%)
Nov 10, 2022 8.553 8.659 8.226 8.226 6,552 +0.01(+0.12%)
Nov 09, 2022 8.380 8.394 8.181 8.216 3,839 -0.05(-0.58%)
Nov 08, 2022 8.226 8.264 8.221 8.264 2,594 +0.23(+2.87%)
Nov 07, 2022 8.033 8.351 8.014 8.033 1,319 -0.13(-1.53%)
Nov 04, 2022 7.889 8.168 7.889 8.159 2,673 +0.35(+4.43%)
Nov 03, 2022 8.130 8.563 7.668 7.812 12,319 -0.19(-2.40%)
Nov 02, 2022 7.985 8.014 7.985 8.005 743 -0.13(-1.65%)
Nov 01, 2022 7.677 8.159 7.427 8.139 1,302 +0.67(+9.02%)
Oct 31, 2022 7.322 7.735 7.283 7.466 7,564 +0.12(+1.57%)
Oct 28, 2022 7.004 7.350 6.215 7.350 8,284 -0.27(-3.60%)
Oct 27, 2022 7.119 7.697 7.119 7.625 6,618 +0.62(+8.86%)
Oct 26, 2022 7.004 7.004 7.004 7.004 771 -0.11(-1.49%)
Oct 25, 2022 7.456 7.456 7.110 7.110 3,435 -0.01(-0.14%)
Oct 24, 2022 7.119 7.403 7.119 7.119 721 -0.03(-0.40%)
Oct 21, 2022 7.119 7.168 7.119 7.148 586 -0.05(-0.67%)
Oct 20, 2022 7.158 7.349 7.158 7.196 868 +0.04(+0.54%)
Oct 19, 2022 7.119 7.158 7.119 7.158 1,202 -0.03(-0.40%)
Oct 18, 2022 6.956 7.187 6.956 7.187 805 -0.27(-3.61%)
Oct 17, 2022 7.475 7.572 7.456 7.456 934 +0.00(+0.00%)
Oct 14, 2022 7.216 7.456 7.216 7.456 1,011 +0.19(+2.65%)
Oct 13, 2022 7.187 7.475 7.187 7.264 2,327 +0.08(+1.07%)
Oct 11, 2022 7.187 167 -0.09(-1.19%)
Oct 10, 2022 7.639 7.668 6.869 7.273 7,023 -0.33(-4.30%)
Oct 07, 2022 7.601 7.601 7.601 7.601 361 -0.11(-1.37%)
Oct 06, 2022 7.779 7.779 7.706 7.706 3,356 +0.04(+0.50%)
Oct 05, 2022 7.668 7.736 7.668 7.668 2,221 -0.17(-2.21%)
Oct 04, 2022 7.841 7.841 7.841 7.841 1,178 -0.13(-1.57%)
Oct 03, 2022 8.078 8.078 7.966 7.966 829 +0.31(+4.02%)
Sep 30, 2022 7.754 7.899 7.639 7.658 2,894 -0.21(-2.69%)
Sep 29, 2022 7.899 7.947 7.610 7.870 15,347 -0.03(-0.37%)
Sep 28, 2022 7.860 7.899 7.706 7.899 11,595 +0.04(+0.49%)
Sep 27, 2022 7.980 7.980 7.860 7.860 3,531 -0.10(-1.21%)
Sep 26, 2022 8.245 8.389 7.956 7.956 1,491 -0.63(-7.29%)
Sep 23, 2022 9.265 9.265 8.235 8.582 8,987 -0.47(-5.22%)
Sep 22, 2022 9.057 9.057 9.054 9.054 560 -0.20(-2.17%)
Sep 21, 2022 9.207 9.255 9.207 9.255 452 +0.08(+0.84%)
Sep 20, 2022 9.159 9.178 9.159 9.178 1,474 +0.07(+0.74%)
Sep 19, 2022 9.582 9.610 9.063 9.111 2,263 -0.47(-4.92%)
Sep 16, 2022 9.390 9.582 9.159 9.582 6,961 +0.40(+4.40%)
Sep 15, 2022 9.092 9.275 9.092 9.178 11,960 +0.09(+0.95%)
Sep 14, 2022 9.092 9.226 9.092 9.092 6,008 +0.00(+0.00%)
Sep 13, 2022 9.092 9.092 9.053 9.092 1,469 +0.10(+1.07%)
Sep 12, 2022 8.996 8.996 8.996 8.996 610 +0.00(+0.05%)
Sep 09, 2022 9.183 9.265 8.991 8.991 10,662 -0.18(-1.94%)
Sep 08, 2022 9.092 9.169 9.092 9.169 2,478 +0.11(+1.17%)
Sep 07, 2022 9.322 9.322 9.063 9.063 2,693 -0.05(-0.53%)
Sep 06, 2022 9.072 9.111 9.063 9.111 1,894 -0.01(-0.11%)
Sep 02, 2022 9.111 9.120 9.111 9.120 5,626 -0.07(-0.73%)
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.