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 (%)
Sep 29, 2023 8.390 8.423 8.374 8.423 1,268 +0.03(+0.35%)
Sep 28, 2023 8.551 8.551 8.384 8.393 44,476 -0.03(-0.35%)
Sep 27, 2023 8.423 8.423 8.423 8.423 1,645 +0.00(+0.00%)
Sep 25, 2023 8.423 164 -0.22(-2.51%)
Sep 22, 2023 8.423 8.640 8.423 8.640 725 +0.22(+2.57%)
Sep 21, 2023 8.423 8.423 8.423 8.423 501 +0.00(+0.00%)
Sep 20, 2023 8.423 8.423 8.423 8.423 364 +0.10(+1.18%)
Sep 19, 2023 8.571 8.616 8.324 8.324 8,083 -0.20(-2.31%)
Sep 18, 2023 8.521 8.521 8.521 8.521 975 +0.00(+0.00%)
Sep 15, 2023 8.590 8.590 8.521 8.521 2,645 -0.06(-0.74%)
Sep 14, 2023 8.531 8.585 8.531 8.585 432 +0.05(+0.63%)
Sep 13, 2023 8.521 8.620 8.521 8.531 2,266 +0.01(+0.12%)
Sep 12, 2023 8.590 8.600 8.521 8.521 7,555 -0.07(-0.80%)
Sep 11, 2023 8.590 8.590 8.581 8.590 528 +0.00(+0.00%)
Sep 08, 2023 8.590 8.590 8.590 8.590 895 +0.05(+0.58%)
Sep 06, 2023 8.541 114 +0.00(+0.00%)
Sep 05, 2023 8.541 8.541 8.541 8.541 873 +0.00(+0.00%)
Sep 01, 2023 8.541 8.600 8.541 8.541 2,358 +0.00(+0.00%)
Aug 31, 2023 8.541 8.541 8.541 8.541 1,548 +0.00(+0.00%)
Aug 30, 2023 8.541 8.541 8.541 8.541 2,020 +0.00(+0.00%)
Aug 28, 2023 8.541 11 -0.09(-1.02%)
Aug 24, 2023 8.629 45 -0.04(-0.45%)
Aug 23, 2023 8.610 8.776 8.522 8.669 4,218 -0.02(-0.23%)
Aug 21, 2023 8.688 65 +0.01(+0.11%)
Aug 18, 2023 8.571 8.717 8.571 8.678 4,468 +0.11(+1.34%)
Aug 17, 2023 8.564 8.564 8.564 8.564 312 -0.01(-0.08%)
Aug 16, 2023 8.571 8.571 8.571 8.571 284 +0.05(+0.57%)
Aug 15, 2023 8.562 8.562 8.522 8.522 4,179 -0.10(-1.14%)
Aug 14, 2023 8.620 8.717 8.620 8.620 584 +0.08(+0.92%)
Aug 10, 2023 8.541 29 +0.12(+1.48%)
Aug 09, 2023 8.416 8.416 8.416 8.416 1,090 -0.15(-1.80%)
Aug 08, 2023 8.580 8.580 8.571 8.571 767 +0.00(+0.00%)
Aug 07, 2023 8.473 8.571 8.473 8.571 1,038 +0.05(+0.57%)
Aug 04, 2023 8.522 8.522 8.522 8.522 350 -0.02(-0.23%)
Aug 03, 2023 8.541 8.541 8.541 8.541 230 -0.06(-0.68%)
Aug 01, 2023 8.600 90 -0.24(-2.77%)
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%)
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.