Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.941 6.988 6.895 6.895 6,242 +0.37(+5.71%)
Apr 29, 2020 5.954 6.647 5.954 6.522 7,419 +0.83(+14.55%)
Apr 28, 2020 5.870 5.991 5.616 5.694 5,544 -0.36(-5.98%)
Apr 27, 2020 5.823 6.056 5.823 6.056 4,020 +0.28(+4.84%)
Apr 24, 2020 5.758 5.777 5.758 5.777 1,180 +0.01(+0.12%)
Apr 23, 2020 5.861 5.861 5.770 5.770 3,695 +0.22(+3.98%)
Apr 22, 2020 5.609 5.609 5.548 5.548 1,785 -0.04(-0.75%)
Apr 21, 2020 5.749 5.912 5.544 5.590 8,925 -0.13(-2.28%)
Apr 20, 2020 5.721 5.721 5.721 5.721 3,069 +0.08(+1.50%)
Apr 17, 2020 5.638 5.638 5.636 5.636 3,541 +0.05(+0.82%)
Apr 16, 2020 5.777 5.823 5.590 5.590 3,197 -0.60(-9.74%)
Apr 15, 2020 5.851 6.194 5.823 6.194 1,031 -0.05(-0.78%)
Apr 14, 2020 6.373 6.373 6.196 6.243 5,818 +0.17(+2.76%)
Apr 13, 2020 6.382 6.382 6.075 6.075 2,843 -0.21(-3.29%)
Apr 09, 2020 6.392 6.400 6.035 6.281 1,609 -0.03(-0.47%)
Apr 08, 2020 6.139 6.311 6.139 6.311 441 +0.88(+16.18%)
Apr 07, 2020 5.432 5.432 5.432 23 +0.00(+0.00%)
Apr 06, 2020 5.590 5.814 5.432 5.432 769 -0.36(-6.27%)
Apr 03, 2020 5.684 5.795 5.684 5.795 643 +0.11(+1.97%)
Apr 02, 2020 5.684 5.684 5.684 5.684 568 -0.09(-1.61%)
Apr 01, 2020 6.038 6.047 5.777 5.777 1,936 +0.06(+0.98%)
Mar 31, 2020 6.028 6.100 5.622 5.721 8,848 -0.09(-1.60%)
Mar 30, 2020 5.739 5.842 5.532 5.814 2,403 +0.07(+1.30%)
Mar 27, 2020 5.777 6.056 5.739 5.739 9,659 +0.04(+0.78%)
Mar 26, 2020 5.311 6.233 5.311 5.695 18,944 +0.36(+6.67%)
Mar 25, 2020 5.404 6.217 5.320 5.339 10,304 -0.01(-0.18%)
Mar 24, 2020 5.648 5.648 4.994 5.349 16,985 -0.06(-1.03%)
Mar 23, 2020 6.578 6.578 4.826 5.404 18,900 -1.53(-22.04%)
Mar 20, 2020 6.755 6.932 6.531 6.932 2,575 -0.31(-4.33%)
Mar 19, 2020 6.962 7.640 6.962 7.246 1,049 +0.30(+4.39%)
Mar 18, 2020 6.951 6.965 6.941 6.941 6,496 +0.00(+0.00%)
Mar 17, 2020 6.941 7.044 6.941 6.941 5,995 +0.00(+0.00%)
Mar 16, 2020 6.997 7.022 6.941 6.941 5,911 -0.30(-4.12%)
Mar 13, 2020 6.923 7.445 6.662 7.240 21,250 +0.53(+7.92%)
Mar 12, 2020 7.454 7.454 6.708 6.708 10,921 -0.98(-12.73%)
Mar 11, 2020 7.687 7.687 7.547 7.687 836 -0.61(-7.41%)
Mar 10, 2020 8.097 8.302 6.918 8.302 9,210 +0.08(+1.02%)
Mar 09, 2020 9.286 9.286 8.218 8.218 7,594 -1.51(-15.55%)
Mar 06, 2020 9.490 10.16 9.490 9.732 753 -0.06(-0.58%)
Mar 05, 2020 9.732 9.843 9.518 9.788 4,890 -0.15(-1.49%)
Mar 04, 2020 9.769 9.955 9.769 9.936 873 -0.40(-3.86%)
Mar 03, 2020 10.41 10.47 10.02 10.34 5,279 -0.45(-4.13%)
Mar 02, 2020 10.49 11.13 10.26 10.78 14,970 +0.29(+2.74%)
Feb 28, 2020 10.68 10.76 10.49 10.49 32,521 -0.28(-2.59%)
Feb 27, 2020 10.96 10.96 10.72 10.77 6,972 -0.32(-2.85%)
Feb 26, 2020 10.96 11.09 10.96 11.09 4,010 +0.22(+2.05%)
Feb 25, 2020 10.97 11.08 10.60 10.86 8,134 -0.23(-2.08%)
Feb 24, 2020 10.98 11.10 10.96 11.10 737 -0.04(-0.35%)
Feb 21, 2020 10.97 11.14 10.96 11.13 5,815 +0.08(+0.76%)
Feb 20, 2020 10.91 11.05 10.91 11.05 10,798 +0.15(+1.36%)
Feb 19, 2020 10.88 10.96 10.86 10.90 5,191 +0.04(+0.34%)
Feb 18, 2020 10.98 10.98 10.86 10.86 3,556 -0.16(-1.47%)
Feb 14, 2020 10.90 11.04 10.90 11.03 10,445 +0.11(+0.98%)
Feb 13, 2020 10.77 10.92 10.77 10.92 8,066 +0.01(+0.09%)
Feb 12, 2020 10.78 10.95 10.77 10.91 5,001 +0.11(+0.98%)
Feb 11, 2020 10.80 10.80 10.80 10.80 124 +0.26(+2.49%)
Feb 10, 2020 10.54 10.54 10.54 36 +0.00(+0.00%)
Feb 07, 2020 10.06 10.56 10.06 10.54 1,938 -0.04(-0.42%)
Feb 06, 2020 10.59 10.74 10.57 10.59 3,007 +0.01(+0.14%)
Feb 05, 2020 10.55 10.58 10.46 10.57 4,171 +0.10(+0.92%)
Feb 04, 2020 10.48 10.48 10.47 10.47 1,471 +0.11(+1.08%)
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.