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

First US Bancshares Inc (NQ: FUSB )

9.900 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 28, 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 (%)
Dec 31, 2020 8.539 8.539 8.539 527 +0.01(+0.11%)
Dec 30, 2020 8.530 8.530 8.530 8.530 527 +0.16(+1.87%)
Dec 29, 2020 8.345 9.171 8.345 8.373 5,254 -0.19(-2.27%)
Dec 28, 2020 8.714 8.980 8.525 8.568 4,457 +0.04(+0.50%)
Dec 23, 2020 8.525 8.525 8.525 0 +0.13(+1.51%)
Dec 22, 2020 8.672 8.980 8.398 8.398 1,985 -0.20(-2.35%)
Dec 21, 2020 8.800 8.800 8.535 8.601 2,451 -0.30(-3.40%)
Dec 18, 2020 8.790 8.999 8.790 8.904 8,762 +0.00(+0.00%)
Dec 17, 2020 8.806 9.235 8.800 8.904 6,932 +0.12(+1.40%)
Dec 16, 2020 8.730 9.018 8.634 8.781 1,357 -0.11(-1.28%)
Dec 15, 2020 9.283 9.283 8.894 8.894 496 -0.43(-4.57%)
Dec 14, 2020 8.695 9.321 8.695 9.321 3,795 +0.61(+6.96%)
Dec 11, 2020 8.497 8.714 8.478 8.714 3,378 +0.19(+2.22%)
Dec 10, 2020 8.601 8.601 8.451 8.525 445 -0.16(-1.85%)
Dec 09, 2020 8.497 8.686 8.370 8.686 3,729 -0.02(-0.27%)
Dec 08, 2020 8.710 8.710 8.710 15 +0.00(+0.00%)
Dec 07, 2020 8.716 8.716 8.497 8.710 4,071 +0.21(+2.50%)
Dec 04, 2020 8.497 8.497 8.497 8.497 105 -0.31(-3.57%)
Dec 03, 2020 8.252 8.812 8.252 8.812 10,173 +0.94(+11.91%)
Dec 02, 2020 8.120 8.167 7.874 7.874 12,136 -0.25(-3.02%)
Dec 01, 2020 8.120 8.450 8.120 8.120 6,060 +0.02(+0.23%)
Nov 30, 2020 7.931 8.101 7.931 8.101 868 -0.21(-2.50%)
Nov 27, 2020 8.308 8.308 8.308 36 +0.00(+0.00%)
Nov 25, 2020 8.318 8.318 7.864 8.308 4,872 +0.00(+0.00%)
Nov 24, 2020 8.271 8.383 8.271 8.308 5,730 +0.45(+5.66%)
Nov 23, 2020 7.799 7.883 7.718 7.863 15,513 -0.02(-0.26%)
Nov 20, 2020 7.827 7.883 7.827 7.883 1,800 +0.05(+0.60%)
Nov 19, 2020 7.846 7.846 7.836 7.836 768 -0.38(-4.60%)
Nov 18, 2020 7.746 8.365 7.746 8.214 5,767 +0.36(+4.61%)
Nov 17, 2020 7.852 7.852 7.852 7.852 1,647 -0.08(-0.99%)
Nov 16, 2020 7.478 7.932 7.478 7.931 3,440 +0.47(+6.33%)
Nov 13, 2020 7.459 7.459 7.459 2 +0.00(+0.00%)
Nov 12, 2020 7.459 7.459 7.459 7.459 1,746 -0.16(-2.05%)
Nov 11, 2020 7.729 7.729 7.615 7.615 1,450 +0.06(+0.82%)
Nov 10, 2020 7.506 7.624 7.506 7.553 5,180 +0.18(+2.41%)
Nov 09, 2020 6.845 7.531 6.845 7.376 6,250 +0.74(+11.13%)
Nov 06, 2020 6.637 6.637 6.637 90 +0.00(+0.00%)
Nov 05, 2020 6.703 6.703 6.618 6.637 721 -0.07(-0.99%)
Nov 04, 2020 6.788 6.968 6.609 6.703 2,794 +0.13(+2.01%)
Nov 03, 2020 6.571 6.571 6.571 10 +0.00(+0.00%)
Nov 02, 2020 6.571 6.571 6.571 76 +0.00(+0.00%)
Oct 30, 2020 6.571 6.571 6.571 6.571 741 -0.27(-4.00%)
Oct 29, 2020 6.845 6.845 6.845 6.845 840 +0.32(+4.92%)
Oct 28, 2020 6.798 6.845 6.524 6.524 2,653 -0.33(-4.82%)
Oct 27, 2020 6.807 6.854 6.807 6.854 1,327 -0.01(-0.14%)
Oct 26, 2020 6.864 6.864 6.864 6.864 407 -0.24(-3.39%)
Oct 23, 2020 7.279 7.279 7.024 7.104 2,012 +0.05(+0.73%)
Oct 22, 2020 7.053 7.053 7.053 7.053 706 -0.28(-3.86%)
Oct 21, 2020 7.194 7.336 7.194 7.336 444 +0.11(+1.51%)
Oct 20, 2020 7.223 7.255 7.223 7.227 2,421 +0.00(+0.06%)
Oct 19, 2020 7.223 7.223 7.223 80 +0.00(+0.00%)
Oct 16, 2020 7.147 7.223 6.845 7.223 1,694 +0.61(+9.29%)
Oct 15, 2020 6.609 6.609 6.609 4 +0.00(+0.00%)
Oct 14, 2020 6.708 6.708 6.571 6.609 864 -0.19(-2.78%)
Oct 13, 2020 6.798 6.798 6.798 29 +0.00(+0.00%)
Oct 12, 2020 6.546 6.798 6.546 6.798 3,984 -0.13(-1.91%)
Oct 09, 2020 6.741 6.949 6.741 6.930 4,978 +0.15(+2.23%)
Oct 08, 2020 6.779 6.779 6.769 6.779 4,611 -0.02(-0.28%)
Oct 07, 2020 6.788 6.798 6.760 6.798 5,122 +0.38(+5.88%)
Oct 06, 2020 6.684 6.703 6.404 6.420 1,872 +0.24(+3.82%)
Oct 05, 2020 6.241 6.420 6.184 6.184 2,653 +0.10(+1.71%)
Oct 02, 2020 6.024 6.111 6.014 6.080 4,024 +0.01(+0.23%)
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.