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 (%)
Apr 28, 2023 7.237 7.237 6.809 7.198 4,622 +0.13(+1.79%)
Apr 26, 2023 7.072 81 -0.12(-1.62%)
Apr 25, 2023 7.247 7.282 7.072 7.188 6,169 -0.27(-3.66%)
Apr 21, 2023 7.461 100 +0.02(+0.26%)
Apr 20, 2023 7.441 7.441 7.441 7.441 808 -0.13(-1.67%)
Apr 19, 2023 7.422 7.568 7.412 7.568 707 +0.17(+2.37%)
Apr 18, 2023 7.393 7.393 7.393 7.393 154 -0.14(-1.90%)
Apr 17, 2023 7.536 7.536 7.536 7.536 176 +0.08(+1.01%)
Apr 14, 2023 7.461 7.461 7.461 7.461 290 +0.21(+2.95%)
Apr 13, 2023 7.247 7.247 7.247 7.247 738 -0.34(-4.49%)
Apr 11, 2023 7.587 133 -0.09(-1.14%)
Apr 10, 2023 7.649 7.675 7.458 7.675 887 +0.21(+2.87%)
Apr 06, 2023 7.461 7.655 7.461 7.461 389 +0.00(+0.00%)
Apr 05, 2023 7.539 7.636 7.286 7.461 1,592 -0.22(-2.91%)
Apr 04, 2023 7.500 7.772 7.500 7.685 1,816 +0.02(+0.25%)
Apr 03, 2023 7.403 7.665 7.403 7.665 2,599 +0.39(+5.35%)
Mar 31, 2023 7.334 7.432 7.208 7.276 3,805 +0.18(+2.61%)
Mar 30, 2023 7.101 7.403 7.072 7.091 3,124 -0.02(-0.27%)
Mar 29, 2023 7.004 7.159 7.004 7.111 1,386 +0.20(+2.96%)
Mar 28, 2023 6.848 7.043 6.829 6.906 6,588 +0.06(+0.85%)
Mar 27, 2023 6.673 7.072 6.673 6.848 3,408 +0.49(+7.65%)
Mar 24, 2023 6.585 6.848 6.216 6.362 8,252 -0.37(-5.49%)
Mar 23, 2023 7.480 7.480 6.731 6.731 5,773 -0.36(-5.08%)
Mar 22, 2023 7.441 7.772 7.052 7.091 28,700 -0.36(-4.83%)
Mar 21, 2023 7.782 7.864 7.403 7.451 4,555 -0.18(-2.42%)
Mar 20, 2023 7.296 7.782 7.247 7.636 11,299 +0.66(+9.48%)
Mar 17, 2023 7.782 7.782 6.975 6.975 10,744 -0.84(-10.71%)
Mar 16, 2023 8.171 8.171 7.597 7.811 7,642 -0.18(-2.19%)
Mar 15, 2023 9.144 9.144 7.913 7.986 19,231 -0.96(-10.76%)
Mar 14, 2023 9.192 9.504 8.949 8.949 9,922 -0.42(-4.47%)
Mar 13, 2023 9.436 9.436 8.959 9.367 29,173 -0.16(-1.73%)
Mar 10, 2023 9.436 9.533 9.416 9.532 3,960 +0.10(+1.02%)
Mar 09, 2023 9.484 9.484 9.436 9.436 995 +0.00(+0.00%)
Mar 07, 2023 9.436 489 +0.00(+0.00%)
Mar 06, 2023 9.436 9.436 9.436 9.436 2,949 -0.15(-1.52%)
Mar 03, 2023 9.436 9.581 9.436 9.581 5,553 +0.15(+1.64%)
Mar 02, 2023 9.436 9.552 9.426 9.426 2,061 -0.01(-0.10%)
Mar 01, 2023 9.484 9.581 9.436 9.436 2,436 -0.19(-2.01%)
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%)
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.