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 (%)
Jun 30, 2023 8.375 8.375 8.365 8.375 2,637 +0.01(+0.12%)
Jun 29, 2023 8.247 8.365 8.247 8.365 3,499 +0.00(+0.00%)
Jun 28, 2023 8.296 8.365 8.277 8.365 1,430 +0.06(+0.73%)
Jun 27, 2023 8.247 8.708 8.218 8.304 24,790 +0.12(+1.42%)
Jun 26, 2023 8.620 8.620 8.149 8.189 5,512 -0.39(-4.57%)
Jun 23, 2023 8.002 8.580 7.978 8.580 15,268 +0.56(+6.96%)
Jun 22, 2023 8.247 8.522 7.754 8.022 18,294 -0.23(-2.73%)
Jun 21, 2023 8.140 8.541 8.022 8.247 9,987 +0.26(+3.31%)
Jun 20, 2023 7.836 8.208 7.640 7.983 7,598 -0.10(-1.21%)
Jun 16, 2023 7.209 8.081 7.170 8.081 23,859 +0.76(+10.44%)
Jun 15, 2023 7.101 7.317 7.101 7.317 722 +0.10(+1.36%)
Jun 14, 2023 7.082 7.317 7.043 7.219 105,423 +0.15(+2.08%)
Jun 13, 2023 7.121 7.150 7.072 7.072 3,659 -0.01(-0.14%)
Jun 12, 2023 7.101 7.106 7.018 7.082 74,959 -0.02(-0.29%)
Jun 09, 2023 7.141 7.150 7.052 7.103 25,159 +0.05(+0.71%)
Jun 08, 2023 7.150 7.150 6.979 7.052 7,211 +0.00(+0.00%)
Jun 07, 2023 7.101 7.210 7.052 7.052 4,344 -0.01(-0.14%)
Jun 06, 2023 7.111 7.120 7.062 7.062 3,272 +0.01(+0.14%)
Jun 05, 2023 7.150 7.198 7.052 7.052 4,196 -0.02(-0.28%)
Jun 02, 2023 7.179 7.179 7.062 7.072 691 -0.01(-0.14%)
Jun 01, 2023 7.062 7.082 7.062 7.082 424 -0.04(-0.55%)
May 31, 2023 7.033 7.208 7.033 7.120 2,115 -0.17(-2.27%)
May 30, 2023 7.237 7.286 7.237 7.286 1,104 +0.23(+3.31%)
May 26, 2023 7.052 7.052 6.975 7.052 4,947 +0.10(+1.40%)
May 25, 2023 7.023 7.052 6.858 6.955 7,325 -0.09(-1.24%)
May 24, 2023 7.043 7.043 6.741 7.043 1,580 +0.01(+0.18%)
May 23, 2023 6.955 7.052 6.751 7.030 4,807 +0.13(+1.86%)
May 22, 2023 6.809 7.023 6.731 6.902 7,259 +0.19(+2.83%)
May 19, 2023 6.731 6.731 6.711 6.712 7,942 +0.00(+0.00%)
May 18, 2023 6.692 6.809 6.663 6.712 59,490 -0.21(-3.09%)
May 17, 2023 7.004 7.046 6.809 6.926 3,573 +0.12(+1.69%)
May 16, 2023 7.140 7.140 6.811 6.811 1,496 -0.23(-3.29%)
May 15, 2023 6.955 7.043 6.955 7.043 702 +0.16(+2.26%)
May 11, 2023 6.887 258 +0.03(+0.43%)
May 10, 2023 6.868 6.877 6.809 6.858 1,025 +0.05(+0.71%)
May 09, 2023 6.887 6.887 6.702 6.809 51,550 -0.10(-1.48%)
May 08, 2023 7.247 7.247 6.780 6.911 8,276 -0.25(-3.46%)
May 05, 2023 7.023 7.237 6.712 7.159 6,803 +0.55(+8.39%)
May 04, 2023 6.566 6.752 6.469 6.605 4,400 -0.21(-3.14%)
May 03, 2023 7.101 7.101 6.819 6.819 1,544 -0.28(-4.00%)
May 02, 2023 7.103 7.103 7.103 7.103 1,741 +0.30(+4.47%)
May 01, 2023 7.062 7.062 6.431 6.799 2,513 -0.40(-5.54%)
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%)
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.