Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 8.088 8.211 7.862 8.183 7,531 +0.08(+1.05%)
Jan 28, 2021 8.069 8.249 8.043 8.098 7,869 +0.17(+2.14%)
Jan 27, 2021 7.843 8.098 7.428 7.928 11,850 +0.06(+0.72%)
Jan 26, 2021 7.881 7.947 7.542 7.872 14,006 -0.02(-0.24%)
Jan 25, 2021 8.186 8.272 7.108 7.890 26,969 -0.50(-5.96%)
Jan 22, 2021 8.395 8.395 8.390 8.390 1,485 -0.39(-4.40%)
Jan 21, 2021 8.791 8.791 8.484 8.777 4,374 -0.08(-0.96%)
Jan 20, 2021 8.946 8.984 8.861 8.861 1,120 +0.00(+0.00%)
Jan 19, 2021 8.723 9.125 8.723 8.861 3,707 -0.04(-0.42%)
Jan 15, 2021 8.579 8.918 8.579 8.899 1,060 -0.28(-3.03%)
Jan 14, 2021 9.130 9.265 8.956 9.177 13,719 +0.02(+0.26%)
Jan 13, 2021 9.003 9.154 8.777 9.154 5,766 +0.39(+4.41%)
Jan 12, 2021 8.484 8.767 8.484 8.767 2,230 -0.09(-1.06%)
Jan 11, 2021 8.522 8.993 8.013 8.861 16,577 -0.27(-2.99%)
Jan 08, 2021 9.135 9.135 9.135 9.135 1,485 -0.06(-0.62%)
Jan 07, 2021 8.484 9.192 8.249 9.191 19,745 +0.71(+8.33%)
Jan 06, 2021 8.437 8.484 8.244 8.484 7,840 +0.04(+0.45%)
Jan 05, 2021 8.484 8.484 8.399 8.447 6,711 +0.15(+1.82%)
Jan 04, 2021 9.333 9.333 8.192 8.296 6,567 -0.20(-2.39%)
Dec 31, 2020 8.499 8.499 8.499 530 +0.01(+0.11%)
Dec 30, 2020 8.489 8.489 8.489 8.489 530 +0.16(+1.87%)
Dec 29, 2020 8.305 9.127 8.305 8.333 5,279 -0.19(-2.27%)
Dec 28, 2020 8.673 8.937 8.484 8.527 4,478 +0.04(+0.50%)
Dec 23, 2020 8.484 8.484 8.484 0 +0.13(+1.51%)
Dec 22, 2020 8.630 8.937 8.358 8.358 1,995 -0.20(-2.35%)
Dec 21, 2020 8.758 8.758 8.494 8.560 2,463 -0.30(-3.40%)
Dec 18, 2020 8.748 8.956 8.748 8.861 8,804 +0.00(+0.00%)
Dec 17, 2020 8.764 9.191 8.758 8.861 6,966 +0.12(+1.40%)
Dec 16, 2020 8.688 8.974 8.593 8.739 1,364 -0.11(-1.28%)
Dec 15, 2020 9.238 9.238 8.852 8.852 498 -0.42(-4.57%)
Dec 14, 2020 8.654 9.276 8.654 9.276 3,813 +0.60(+6.96%)
Dec 11, 2020 8.456 8.673 8.437 8.673 3,394 +0.19(+2.22%)
Dec 10, 2020 8.560 8.560 8.411 8.484 447 -0.16(-1.85%)
Dec 09, 2020 8.457 8.645 8.330 8.645 3,747 -0.02(-0.27%)
Dec 08, 2020 8.668 8.668 8.668 15 +0.00(+0.00%)
Dec 07, 2020 8.675 8.675 8.457 8.668 4,091 +0.21(+2.50%)
Dec 04, 2020 8.457 8.457 8.457 8.457 106 -0.31(-3.57%)
Dec 03, 2020 8.212 8.770 8.212 8.770 10,222 +0.93(+11.91%)
Dec 02, 2020 8.081 8.128 7.836 7.836 12,194 -0.24(-3.02%)
Dec 01, 2020 8.081 8.410 8.081 8.081 6,089 +0.02(+0.23%)
Nov 30, 2020 7.893 8.062 7.893 8.062 872 -0.21(-2.50%)
Nov 27, 2020 8.269 8.269 8.269 36 +0.00(+0.00%)
Nov 25, 2020 8.278 8.278 7.827 8.269 4,895 +0.00(+0.00%)
Nov 24, 2020 8.231 8.343 8.231 8.269 5,757 +0.44(+5.66%)
Nov 23, 2020 7.761 7.846 7.681 7.826 15,588 -0.02(-0.26%)
Nov 20, 2020 7.789 7.846 7.789 7.846 1,809 +0.05(+0.60%)
Nov 19, 2020 7.808 7.808 7.799 7.799 772 -0.38(-4.60%)
Nov 18, 2020 7.710 8.325 7.710 8.175 5,794 +0.36(+4.61%)
Nov 17, 2020 7.814 7.814 7.814 7.814 1,654 -0.08(-0.99%)
Nov 16, 2020 7.442 7.894 7.442 7.893 3,456 +0.47(+6.33%)
Nov 13, 2020 7.423 7.423 7.423 2 +0.00(+0.00%)
Nov 12, 2020 7.423 7.423 7.423 7.423 1,754 -0.16(-2.05%)
Nov 11, 2020 7.692 7.692 7.579 7.579 1,456 +0.06(+0.82%)
Nov 10, 2020 7.470 7.588 7.470 7.517 5,205 +0.18(+2.41%)
Nov 09, 2020 6.812 7.495 6.812 7.340 6,280 +0.73(+11.13%)
Nov 06, 2020 6.606 6.606 6.606 90 +0.00(+0.00%)
Nov 05, 2020 6.671 6.671 6.587 6.606 724 -0.07(-0.99%)
Nov 04, 2020 6.756 6.934 6.577 6.671 2,807 +0.13(+2.01%)
Nov 03, 2020 6.540 6.540 6.540 10 +0.00(+0.00%)
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.