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 UNCHANGED
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 (%)
Feb 28, 2023 9.436 9.629 9.436 9.629 2,669 +0.17(+1.84%)
Feb 24, 2023 9.455 81 +0.02(+0.21%)
Feb 23, 2023 9.455 9.455 9.436 9.436 660 -0.06(-0.61%)
Feb 22, 2023 9.629 9.668 9.426 9.494 12,440 -0.17(-1.75%)
Feb 21, 2023 9.677 9.678 9.436 9.663 4,359 +0.21(+2.20%)
Feb 17, 2023 9.436 9.455 9.436 9.455 2,923 +0.02(+0.21%)
Feb 16, 2023 9.440 9.440 9.426 9.436 4,625 -0.02(-0.20%)
Feb 15, 2023 9.436 9.678 9.436 9.455 1,472 -0.22(-2.30%)
Feb 14, 2023 9.513 9.678 9.513 9.678 549 +0.03(+0.30%)
Feb 13, 2023 9.494 9.678 9.436 9.648 3,233 +0.12(+1.22%)
Feb 10, 2023 9.678 9.678 9.253 9.532 9,384 -0.01(-0.10%)
Feb 09, 2023 9.629 9.678 9.058 9.542 22,223 +0.24(+2.60%)
Feb 08, 2023 8.952 9.300 8.952 9.300 7,581 -0.15(-1.54%)
Feb 06, 2023 9.445 914 +0.04(+0.41%)
Feb 03, 2023 9.184 9.407 9.184 9.407 2,088 +0.41(+4.58%)
Feb 02, 2023 8.923 8.995 8.923 8.995 1,854 +0.07(+0.81%)
Feb 01, 2023 9.348 9.348 8.923 8.923 4,815 -0.03(-0.32%)
Jan 30, 2023 8.952 203 -0.02(-0.22%)
Jan 27, 2023 8.903 9.000 8.903 8.971 799 +0.13(+1.48%)
Jan 26, 2023 8.807 8.840 8.807 8.840 602 +0.21(+2.41%)
Jan 25, 2023 8.419 9.077 8.419 8.632 5,664 +0.30(+3.60%)
Jan 24, 2023 8.836 8.836 8.332 8.332 3,538 -0.14(-1.60%)
Jan 23, 2023 8.400 8.468 8.400 8.468 2,886 +0.07(+0.81%)
Jan 20, 2023 8.555 8.555 8.400 8.400 1,446 -0.26(-3.02%)
Jan 19, 2023 8.671 8.681 8.521 8.661 421 +0.07(+0.79%)
Jan 18, 2023 8.652 8.777 8.497 8.594 814 -0.03(-0.34%)
Jan 17, 2023 8.516 8.661 8.516 8.623 5,786 +0.03(+0.39%)
Jan 13, 2023 8.516 8.657 8.516 8.589 736 -0.03(-0.39%)
Jan 12, 2023 8.497 8.623 8.497 8.623 796 +0.15(+1.83%)
Jan 11, 2023 8.468 8.468 8.468 8.468 584 +0.05(+0.57%)
Jan 10, 2023 8.468 8.468 8.371 8.419 6,930 -0.11(-1.25%)
Jan 09, 2023 8.555 8.555 8.526 8.526 433 -0.09(-1.01%)
Jan 06, 2023 8.642 8.642 8.613 8.613 540 +0.00(+0.00%)
Jan 05, 2023 8.468 8.613 8.468 8.613 2,746 +0.10(+1.19%)
Jan 03, 2023 8.511 363 +0.11(+1.32%)
Dec 30, 2022 8.419 8.448 8.400 8.400 2,094 -0.09(-1.03%)
Dec 29, 2022 8.516 8.516 8.487 8.487 673 -0.03(-0.34%)
Dec 28, 2022 8.323 8.516 8.323 8.516 2,532 -0.08(-0.90%)
Dec 27, 2022 8.323 8.594 8.303 8.594 2,240 +0.16(+1.95%)
Dec 23, 2022 8.274 8.429 8.274 8.429 1,265 +0.03(+0.35%)
Dec 22, 2022 8.284 8.400 8.284 8.400 9,293 +0.12(+1.40%)
Dec 21, 2022 8.177 8.303 8.177 8.284 9,063 +0.06(+0.71%)
Dec 20, 2022 8.168 8.226 8.168 8.226 1,759 +0.10(+1.19%)
Dec 19, 2022 8.139 8.187 8.129 8.129 3,492 -0.40(-4.65%)
Dec 16, 2022 8.168 8.526 8.129 8.526 4,144 +0.35(+4.26%)
Dec 15, 2022 8.177 8.177 8.129 8.177 6,519 +0.03(+0.36%)
Dec 14, 2022 8.197 8.226 8.129 8.148 19,354 -0.05(-0.59%)
Dec 13, 2022 8.274 8.274 8.197 8.197 2,986 -0.05(-0.59%)
Dec 12, 2022 8.371 8.371 8.245 8.245 2,381 -0.01(-0.12%)
Dec 09, 2022 8.274 8.274 8.255 8.255 803 +0.00(+0.00%)
Dec 08, 2022 8.274 8.274 8.255 8.255 2,406 +0.03(+0.35%)
Dec 07, 2022 8.226 8.226 8.226 8.226 464 +0.00(+0.00%)
Dec 06, 2022 8.226 8.397 8.178 8.226 6,714 +0.03(+0.40%)
Dec 05, 2022 8.226 8.375 8.139 8.193 3,394 -0.08(-0.98%)
Dec 02, 2022 8.274 8.274 8.274 8.274 568 +0.14(+1.78%)
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.