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 (%)
Sep 30, 2022 7.753 7.898 7.638 7.657 2,895 -0.21(-2.69%)
Sep 29, 2022 7.898 7.946 7.609 7.869 15,350 -0.03(-0.37%)
Sep 28, 2022 7.859 7.898 7.705 7.898 11,597 +0.04(+0.49%)
Sep 27, 2022 7.979 7.979 7.859 7.859 3,532 -0.10(-1.21%)
Sep 26, 2022 8.244 8.388 7.955 7.955 1,491 -0.63(-7.29%)
Sep 23, 2022 9.264 9.264 8.234 8.581 8,988 -0.47(-5.22%)
Sep 22, 2022 9.056 9.056 9.053 9.053 560 -0.20(-2.17%)
Sep 21, 2022 9.206 9.254 9.206 9.254 452 +0.08(+0.84%)
Sep 20, 2022 9.158 9.177 9.158 9.177 1,475 +0.07(+0.74%)
Sep 19, 2022 9.581 9.608 9.062 9.110 2,264 -0.47(-4.92%)
Sep 16, 2022 9.389 9.581 9.158 9.581 6,962 +0.40(+4.40%)
Sep 15, 2022 9.090 9.273 9.090 9.177 11,962 +0.09(+0.95%)
Sep 14, 2022 9.090 9.225 9.090 9.090 6,009 +0.00(+0.00%)
Sep 13, 2022 9.090 9.090 9.052 9.090 1,469 +0.10(+1.07%)
Sep 12, 2022 8.994 8.994 8.994 8.994 610 +0.00(+0.05%)
Sep 09, 2022 9.182 9.264 8.989 8.989 10,663 -0.18(-1.94%)
Sep 08, 2022 9.090 9.167 9.090 9.167 2,479 +0.11(+1.17%)
Sep 07, 2022 9.321 9.321 9.062 9.062 2,693 -0.05(-0.53%)
Sep 06, 2022 9.071 9.110 9.062 9.110 1,894 -0.01(-0.11%)
Sep 02, 2022 9.110 9.119 9.110 9.119 5,627 -0.07(-0.73%)
Sep 01, 2022 9.033 9.186 9.014 9.186 2,137 +0.12(+1.38%)
Aug 31, 2022 9.081 9.110 9.062 9.062 2,560 -0.07(-0.74%)
Aug 30, 2022 9.129 9.129 9.129 9.129 1,403 +0.03(+0.32%)
Aug 29, 2022 9.052 9.100 9.014 9.100 3,322 +0.13(+1.49%)
Aug 26, 2022 9.081 9.100 8.967 8.967 3,826 +0.00(+0.01%)
Aug 25, 2022 8.918 9.042 8.918 8.966 1,675 +0.14(+1.63%)
Aug 24, 2022 8.822 8.822 8.822 8.822 822 -0.03(-0.33%)
Aug 23, 2022 8.726 8.851 8.726 8.851 1,714 +0.01(+0.11%)
Aug 22, 2022 9.027 9.027 8.774 8.841 735 +0.03(+0.34%)
Aug 19, 2022 9.081 9.081 8.812 8.812 6,832 -0.11(-1.18%)
Aug 18, 2022 8.944 8.944 8.860 8.917 3,082 +0.15(+1.74%)
Aug 17, 2022 8.736 8.774 8.726 8.764 2,108 +0.13(+1.56%)
Aug 16, 2022 8.438 8.803 8.438 8.630 2,284 +0.13(+1.52%)
Aug 15, 2022 8.448 8.525 8.323 8.501 2,137 +0.02(+0.28%)
Aug 12, 2022 8.007 8.477 7.580 8.477 6,111 +0.47(+5.87%)
Aug 11, 2022 8.314 8.314 7.892 8.007 2,333 -0.29(-3.47%)
Aug 10, 2022 8.754 8.754 8.294 8.294 8,596 -0.35(-4.00%)
Aug 09, 2022 9.042 9.042 8.640 8.640 6,630 -0.78(-8.25%)
Aug 05, 2022 9.416 355 +0.10(+1.03%)
Aug 04, 2022 9.301 9.321 9.301 9.321 716 -0.03(-0.36%)
Aug 03, 2022 9.340 9.354 9.321 9.354 1,057 +0.03(+0.36%)
Aug 02, 2022 9.321 9.321 9.321 9.321 620 +0.02(+0.21%)
Aug 01, 2022 9.368 9.509 9.301 9.301 2,887 -0.18(-1.92%)
Jul 29, 2022 9.474 9.484 9.436 9.484 445 +0.12(+1.23%)
Jul 28, 2022 9.512 9.512 9.330 9.368 2,084 +0.08(+0.83%)
Jul 27, 2022 9.579 9.579 9.186 9.292 11,799 -0.29(-3.00%)
Jul 26, 2022 9.570 9.589 9.570 9.579 7,456 -0.01(-0.10%)
Jul 25, 2022 9.733 9.733 9.589 9.589 1,848 +0.00(+0.00%)
Jul 22, 2022 9.589 9.589 9.589 9.589 483 -0.02(-0.20%)
Jul 21, 2022 9.589 9.608 9.589 9.608 2,442 +0.01(+0.10%)
Jul 20, 2022 9.714 9.733 9.599 9.599 7,571 -0.14(-1.48%)
Jul 19, 2022 9.635 9.742 9.609 9.742 3,401 -0.02(-0.20%)
Jul 18, 2022 9.867 9.867 9.599 9.762 4,197 -0.08(-0.80%)
Jul 15, 2022 10.03 10.03 9.599 9.841 816 +0.16(+1.61%)
Jul 14, 2022 9.857 9.896 9.685 9.685 1,796 -0.29(-2.88%)
Jul 13, 2022 10.12 10.28 9.963 9.973 55,264 -0.31(-2.98%)
Jul 12, 2022 10.21 10.30 10.21 10.28 2,655 +0.07(+0.66%)
Jul 11, 2022 10.23 10.28 10.21 10.21 1,345 -0.09(-0.84%)
Jul 08, 2022 10.15 10.31 10.15 10.30 13,051 +0.04(+0.37%)
Jul 07, 2022 10.06 10.31 10.04 10.26 4,280 +0.17(+1.71%)
Jul 06, 2022 10.20 10.30 10.09 10.09 3,412 +0.00(+0.00%)
Jul 05, 2022 10.32 10.55 10.07 10.09 36,674 -0.21(-2.05%)
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.