Skip to main content

First US Bancshares Inc (NQ: FUSB )

9.850 -0.300 (-2.96%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.25 10.39 10.25 10.39 1,029 +0.10(+0.99%)
Jan 28, 2022 10.30 10.35 10.20 10.29 25,021 -0.01(-0.07%)
Jan 27, 2022 10.20 10.30 10.16 10.30 7,592 +0.10(+0.93%)
Jan 26, 2022 10.22 10.38 10.20 10.20 4,208 -0.01(-0.09%)
Jan 25, 2022 10.22 10.22 10.20 10.21 2,591 -0.07(-0.64%)
Jan 24, 2022 10.20 10.28 10.20 10.28 1,588 -0.07(-0.65%)
Jan 21, 2022 10.37 10.37 10.30 10.35 4,870 +0.05(+0.46%)
Jan 20, 2022 10.30 10.30 10.30 10.30 296 -0.08(-0.74%)
Jan 19, 2022 10.32 10.38 10.16 10.38 1,717 +0.17(+1.68%)
Jan 18, 2022 10.11 10.38 10.11 10.20 8,338 +0.09(+0.85%)
Jan 14, 2022 10.12 0 -0.02(-0.19%)
Jan 13, 2022 10.14 10.17 10.14 10.14 761 +0.01(+0.09%)
Jan 12, 2022 10.31 10.31 10.13 10.13 1,597 -0.27(-2.57%)
Jan 11, 2022 10.38 10.39 10.17 10.39 3,985 +0.05(+0.46%)
Jan 10, 2022 10.31 10.41 10.08 10.35 4,353 -0.05(-0.46%)
Jan 07, 2022 10.45 10.45 10.30 10.39 1,195 +0.19(+1.87%)
Jan 06, 2022 10.48 10.49 10.19 10.20 2,815 +0.14(+1.42%)
Jan 05, 2022 10.45 10.45 10.06 10.06 2,246 -0.41(-3.96%)
Jan 04, 2022 10.46 10.48 10.46 10.48 1,014 +0.20(+1.90%)
Jan 03, 2022 10.10 10.28 10.10 10.28 809 +0.20(+1.99%)
Dec 31, 2021 10.25 10.25 10.08 10.08 527 +0.01(+0.10%)
Dec 30, 2021 10.07 10.07 10.07 10.07 121 +0.06(+0.57%)
Dec 29, 2021 10.01 10.01 9.873 10.01 1,618 -0.09(-0.87%)
Dec 28, 2021 10.12 10.12 10.10 10.10 800 +0.04(+0.40%)
Dec 27, 2021 10.18 10.18 9.976 10.06 810 -0.14(-1.40%)
Dec 23, 2021 10.20 10.20 10.20 10.20 199 +0.37(+3.78%)
Dec 22, 2021 9.832 9.832 9.832 9.832 404 -0.33(-3.28%)
Dec 21, 2021 10.17 10.17 10.17 10.17 212 -0.44(-4.14%)
Dec 20, 2021 10.40 10.60 10.40 10.60 462 -0.12(-1.16%)
Dec 17, 2021 10.97 10.97 10.53 10.73 7,636 -0.28(-2.51%)
Dec 16, 2021 10.50 11.00 10.50 11.00 613 -0.38(-3.35%)
Dec 15, 2021 10.86 11.39 10.84 11.39 34,164 +0.61(+5.66%)
Dec 14, 2021 10.87 10.97 10.72 10.78 9,884 -0.05(-0.44%)
Dec 13, 2021 11.11 11.14 10.73 10.82 5,952 -0.27(-2.41%)
Dec 10, 2021 10.92 11.09 10.92 11.09 9,480 +0.22(+2.02%)
Dec 09, 2021 10.92 10.94 10.68 10.87 5,622 +0.21(+1.97%)
Dec 08, 2021 10.94 10.98 10.66 10.66 9,326 -0.37(-3.36%)
Dec 07, 2021 11.04 11.04 10.94 11.03 1,289 +0.08(+0.75%)
Dec 06, 2021 10.94 10.95 10.89 10.95 2,402 -0.01(-0.13%)
Dec 03, 2021 11.06 11.06 10.95 10.96 13,594 -0.02(-0.19%)
Dec 02, 2021 10.84 10.98 10.64 10.98 2,925 +0.05(+0.43%)
Dec 01, 2021 10.94 10.94 10.94 10.94 1,185 +0.05(+0.44%)
Nov 30, 2021 10.89 10.94 10.89 10.89 5,860 +0.05(+0.44%)
Nov 29, 2021 11.03 11.03 10.84 10.84 6,165 -0.26(-2.31%)
Nov 26, 2021 11.16 11.16 11.10 11.10 2,627 +0.00(+0.00%)
Nov 24, 2021 10.98 11.10 10.98 11.10 2,201 +0.08(+0.69%)
Nov 23, 2021 11.01 11.10 11.01 11.02 1,581 +0.19(+1.76%)
Nov 22, 2021 10.83 10.83 10.83 10.83 416 -0.29(-2.57%)
Nov 19, 2021 11.03 11.25 11.02 11.12 16,459 +0.09(+0.78%)
Nov 18, 2021 10.94 11.03 10.97 11.03 4,692 +0.19(+1.75%)
Nov 17, 2021 10.84 10.84 10.84 10.84 649 +0.05(+0.50%)
Nov 12, 2021 10.76 10.76 10.76 10.79 958 +0.03(+0.30%)
Nov 09, 2021 10.77 10.79 10.65 10.76 1,577 +0.01(+0.09%)
Nov 08, 2021 10.70 10.75 10.65 10.75 3,577 +0.19(+1.83%)
Nov 05, 2021 10.51 10.75 10.51 10.55 9,576 +0.09(+0.88%)
Nov 04, 2021 10.46 10.51 10.46 10.46 10,103 -0.17(-1.57%)
Nov 03, 2021 10.63 10.63 10.51 10.63 1,201 +0.18(+1.68%)
Nov 02, 2021 10.03 10.45 10.03 10.45 5,764 +0.25(+2.42%)
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.