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

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Apr 30, 2021 9.647 9.790 9.647 9.734 6,976 +0.04(+0.46%)
Apr 29, 2021 9.753 9.829 9.668 9.690 9,913 +0.15(+1.62%)
Apr 28, 2021 9.563 9.600 9.471 9.535 6,757 +0.06(+0.67%)
Apr 27, 2021 9.507 9.507 9.460 9.472 2,435 +0.06(+0.63%)
Apr 26, 2021 9.394 9.460 9.394 9.412 5,673 +0.04(+0.40%)
Apr 23, 2021 9.375 9.375 9.375 9.375 739 -0.05(-0.50%)
Apr 22, 2021 9.422 9.422 9.422 9.422 311 +0.01(+0.10%)
Apr 21, 2021 9.422 9.460 9.412 9.412 707 -0.02(-0.20%)
Apr 20, 2021 9.431 9.460 9.431 9.431 749 -0.03(-0.30%)
Apr 19, 2021 9.658 9.781 9.460 9.460 1,528 -0.13(-1.38%)
Apr 16, 2021 9.583 9.687 9.498 9.592 3,382 +0.04(+0.40%)
Apr 15, 2021 9.635 9.635 9.507 9.554 4,014 +0.14(+1.51%)
Apr 14, 2021 9.422 9.931 9.412 9.412 14,451 -0.03(-0.30%)
Apr 13, 2021 9.318 9.460 9.138 9.441 9,764 +0.21(+2.31%)
Apr 12, 2021 9.015 9.327 9.015 9.228 6,970 +0.10(+1.04%)
Apr 09, 2021 8.977 9.133 8.977 9.133 739 +0.19(+2.16%)
Apr 08, 2021 8.949 9.075 8.940 8.940 4,782 -0.05(-0.53%)
Apr 07, 2021 9.130 9.130 8.987 8.987 689 -0.04(-0.47%)
Apr 06, 2021 8.892 9.029 8.892 9.029 4,651 -0.02(-0.26%)
Apr 05, 2021 8.788 9.062 8.788 9.053 1,625 +0.18(+2.03%)
Apr 01, 2021 8.968 9.318 8.826 8.873 5,814 +0.08(+0.86%)
Mar 31, 2021 8.817 8.845 8.798 8.798 1,164 -0.46(-5.01%)
Mar 30, 2021 8.835 9.261 8.731 9.261 14,211 +0.55(+6.30%)
Mar 29, 2021 8.712 8.977 8.703 8.712 2,868 -0.04(-0.43%)
Mar 26, 2021 8.750 8.769 8.741 8.750 4,439 -0.08(-0.91%)
Mar 25, 2021 8.675 8.831 8.675 8.831 1,057 +0.13(+1.47%)
Mar 24, 2021 8.703 8.703 8.675 8.703 726 +0.03(+0.33%)
Mar 23, 2021 8.703 8.703 8.675 8.675 887 -0.10(-1.19%)
Mar 22, 2021 9.006 9.006 8.779 8.779 2,179 -0.35(-3.83%)
Mar 19, 2021 8.987 9.129 8.940 9.129 3,065 +0.09(+0.94%)
Mar 18, 2021 9.006 9.044 8.958 9.044 908 +0.09(+0.95%)
Mar 17, 2021 8.892 9.110 8.892 8.958 4,062 +0.02(+0.21%)
Mar 16, 2021 8.599 9.129 8.599 8.940 10,350 +0.12(+1.39%)
Mar 15, 2021 8.561 8.826 8.561 8.817 4,728 +0.26(+3.10%)
Mar 12, 2021 8.561 8.571 8.514 8.552 103,596 -0.01(-0.11%)
Mar 11, 2021 8.552 8.571 8.552 8.561 1,779 +0.07(+0.78%)
Mar 10, 2021 8.485 8.533 8.485 8.495 5,707 -0.18(-2.07%)
Mar 09, 2021 8.561 8.818 8.495 8.674 2,166 +0.21(+2.53%)
Mar 08, 2021 8.495 8.495 8.460 8.460 1,169 +0.17(+2.08%)
Mar 05, 2021 8.575 8.575 8.287 8.287 848 -0.15(-1.79%)
Mar 04, 2021 8.485 8.485 8.438 8.438 1,142 -0.09(-1.11%)
Mar 03, 2021 8.514 8.569 8.372 8.533 6,957 +0.30(+3.64%)
Mar 02, 2021 8.674 8.674 8.221 8.233 1,712 +0.02(+0.25%)
Mar 01, 2021 8.862 8.862 8.212 8.212 3,902 -0.18(-2.13%)
Feb 26, 2021 8.410 8.414 8.391 8.391 1,378 +0.02(+0.23%)
Feb 25, 2021 8.602 8.602 8.372 8.372 2,823 -0.23(-2.63%)
Feb 24, 2021 8.512 8.599 8.512 8.599 2,132 +0.21(+2.47%)
Feb 23, 2021 8.278 8.410 8.249 8.391 3,440 -0.09(-1.11%)
Feb 22, 2021 8.674 8.863 8.485 8.485 17,775 -0.08(-0.88%)
Feb 19, 2021 8.910 9.037 8.561 8.561 22,485 -0.54(-5.91%)
Feb 18, 2021 8.580 9.193 8.580 9.098 11,540 +0.61(+7.22%)
Feb 17, 2021 8.372 8.570 8.315 8.485 2,076 +0.20(+2.39%)
Feb 16, 2021 8.322 8.322 8.141 8.287 10,732 -0.08(-0.96%)
Feb 12, 2021 8.532 8.532 8.297 8.368 7,106 -0.22(-2.58%)
Feb 11, 2021 9.174 9.202 8.514 8.589 8,383 -0.60(-6.56%)
Feb 10, 2021 9.023 9.193 8.881 9.193 4,228 +0.16(+1.77%)
Feb 09, 2021 8.721 9.042 8.721 9.032 3,049 +0.48(+5.62%)
Feb 08, 2021 8.636 8.715 8.485 8.551 9,565 -0.25(-2.89%)
Feb 05, 2021 8.900 8.900 8.504 8.806 2,545 -0.04(-0.43%)
Feb 04, 2021 8.495 8.844 8.495 8.844 4,081 +0.18(+2.04%)
Feb 03, 2021 8.518 8.707 8.518 8.667 2,822 +0.36(+4.35%)
Feb 02, 2021 8.363 8.363 8.250 8.306 3,569 +0.18(+2.20%)
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.