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 (%)
Jul 31, 2023 8.464 8.845 8.464 8.845 1,331 +0.42(+5.00%)
Jul 27, 2023 8.424 429 -0.09(-1.04%)
Jul 26, 2023 8.414 8.512 8.383 8.512 3,964 +0.26(+3.21%)
Jul 25, 2023 8.277 8.407 8.130 8.247 4,310 -0.03(-0.36%)
Jul 21, 2023 8.277 441 +0.20(+2.42%)
Jul 20, 2023 8.473 8.580 8.081 8.081 11,977 -0.53(-6.20%)
Jul 19, 2023 8.326 8.615 8.326 8.615 1,621 +0.29(+3.47%)
Jul 18, 2023 8.326 8.707 8.325 8.326 6,533 -0.01(-0.12%)
Jul 17, 2023 8.326 8.717 8.306 8.335 2,223 +0.01(+0.12%)
Jul 14, 2023 8.659 8.757 8.257 8.326 4,056 +0.00(+0.00%)
Jul 13, 2023 8.776 8.776 8.257 8.326 1,184 +0.10(+1.19%)
Jul 12, 2023 8.414 8.433 8.228 8.228 3,081 -0.10(-1.18%)
Jul 11, 2023 8.326 8.786 8.311 8.326 3,054 +0.03(+0.35%)
Jul 10, 2023 8.326 8.580 8.198 8.296 10,061 -0.03(-0.35%)
Jul 07, 2023 8.345 8.345 8.257 8.326 67,863 +0.02(+0.24%)
Jul 06, 2023 8.247 8.522 8.247 8.306 3,264 -0.23(-2.64%)
Jul 05, 2023 8.904 8.933 8.296 8.531 11,501 -0.38(-4.29%)
Jul 03, 2023 8.424 8.913 8.358 8.913 8,407 +0.54(+6.43%)
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%)
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.