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 (%)
Jul 31, 2020 5.689 5.782 5.614 5.614 2,244 -0.08(-1.48%)
Jul 30, 2020 5.848 5.848 5.633 5.698 4,075 -0.17(-2.95%)
Jul 29, 2020 5.871 5.871 5.871 5.871 1,257 -0.06(-1.03%)
Jul 28, 2020 5.848 5.932 5.848 5.932 1,513 +0.04(+0.63%)
Jul 27, 2020 6.016 6.016 5.848 5.895 3,727 +0.05(+0.80%)
Jul 24, 2020 5.848 6.152 5.848 5.848 9,512 +0.23(+4.17%)
Jul 23, 2020 5.661 5.661 5.614 5.614 4,299 -0.08(-1.48%)
Jul 22, 2020 5.698 5.698 5.698 25 +0.00(+0.00%)
Jul 21, 2020 5.614 5.698 5.614 5.698 374 +0.08(+1.50%)
Jul 20, 2020 5.838 6.090 5.520 5.614 2,567 -0.17(-2.91%)
Jul 17, 2020 5.548 5.782 5.548 5.782 1,068 +0.20(+3.50%)
Jul 16, 2020 5.792 5.792 5.586 5.587 6,462 -0.16(-2.75%)
Jul 15, 2020 5.707 5.745 5.707 5.745 432 -0.36(-5.97%)
Jul 14, 2020 6.138 6.316 5.764 6.110 2,345 +0.27(+4.65%)
Jul 13, 2020 5.614 5.838 5.614 5.838 748 -0.02(-0.32%)
Jul 10, 2020 5.941 5.941 5.857 5.857 4,382 -0.01(-0.16%)
Jul 09, 2020 5.857 5.932 5.857 5.866 1,822 -0.10(-1.72%)
Jul 08, 2020 5.951 6.222 5.895 5.969 19,275 -0.09(-1.45%)
Jul 07, 2020 6.057 6.057 6.057 74 +0.00(+0.06%)
Jul 06, 2020 6.231 6.241 5.979 6.054 2,204 -0.32(-4.99%)
Jul 02, 2020 6.456 6.479 5.941 6.372 10,367 -0.13(-2.01%)
Jul 01, 2020 6.549 6.549 6.503 6.503 1,160 -0.04(-0.57%)
Jun 30, 2020 6.540 6.540 6.540 193 +0.00(+0.00%)
Jun 29, 2020 6.531 6.540 6.503 6.540 5,038 +0.17(+2.64%)
Jun 26, 2020 6.456 6.456 6.372 6.372 2,458 -0.12(-1.87%)
Jun 25, 2020 6.423 6.540 6.423 6.493 2,856 +0.12(+1.91%)
Jun 24, 2020 6.362 6.372 6.362 6.372 1,713 -0.16(-2.50%)
Jun 23, 2020 6.549 6.549 6.503 6.535 6,072 -0.01(-0.22%)
Jun 22, 2020 6.549 6.568 6.549 6.549 1,150 -0.01(-0.14%)
Jun 19, 2020 6.456 6.559 6.297 6.559 6,092 +0.22(+3.54%)
Jun 18, 2020 6.362 6.381 6.334 6.334 2,602 -0.22(-3.29%)
Jun 17, 2020 6.549 6.549 6.549 6.549 422 -0.07(-0.99%)
Jun 16, 2020 6.615 6.615 6.615 6.615 438 -0.14(-2.08%)
Jun 15, 2020 6.680 6.971 6.521 6.755 3,220 +0.15(+2.27%)
Jun 12, 2020 6.652 6.652 6.578 6.606 3,740 -0.04(-0.56%)
Jun 11, 2020 6.886 6.886 6.521 6.643 2,896 -0.29(-4.12%)
Jun 10, 2020 6.929 6.929 6.929 6.929 399 -0.20(-2.81%)
Jun 09, 2020 7.082 7.175 7.082 7.129 2,129 -0.05(-0.65%)
Jun 08, 2020 7.175 7.175 7.175 7.175 1,787 +0.14(+1.99%)
Jun 05, 2020 7.222 7.222 6.989 7.036 8,799 -0.19(-2.58%)
Jun 04, 2020 7.073 7.222 6.994 7.222 3,308 +0.17(+2.48%)
Jun 03, 2020 7.036 7.082 7.036 7.047 4,333 -0.03(-0.49%)
Jun 02, 2020 6.989 7.082 6.989 7.082 3,311 +0.14(+2.07%)
Jun 01, 2020 6.955 7.175 6.938 6.938 1,322 +0.09(+1.30%)
May 29, 2020 6.849 6.849 6.849 105 +0.00(+0.00%)
May 28, 2020 6.952 7.203 6.849 6.849 2,540 -0.19(-2.65%)
May 27, 2020 6.989 7.166 6.638 7.036 2,749 +0.04(+0.53%)
May 26, 2020 7.175 7.175 6.989 6.998 1,720 -0.18(-2.47%)
May 22, 2020 6.868 7.175 6.868 7.175 643 +0.34(+4.90%)
May 21, 2020 7.129 7.129 6.840 6.840 5,074 -0.14(-2.00%)
May 20, 2020 6.824 7.119 6.742 6.980 4,669 +0.04(+0.63%)
May 19, 2020 7.056 7.056 6.936 6.936 843 -0.14(-1.93%)
May 18, 2020 7.026 7.073 7.026 7.073 1,273 +0.29(+4.23%)
May 15, 2020 6.896 7.012 6.786 6.786 1,931 -0.38(-5.31%)
May 14, 2020 6.989 7.166 6.896 7.166 2,672 -0.06(-0.77%)
May 13, 2020 7.404 7.404 7.222 7.222 3,612 -0.02(-0.26%)
May 12, 2020 7.036 7.241 6.374 7.241 11,310 +0.06(+0.78%)
May 11, 2020 7.539 7.567 7.185 7.185 2,677 -0.22(-3.02%)
May 08, 2020 7.548 7.856 7.408 7.408 2,575 -0.01(-0.13%)
May 07, 2020 6.942 7.418 6.942 7.418 4,151 +0.81(+12.19%)
May 06, 2020 6.612 6.612 6.612 6.612 1,170 -0.37(-5.27%)
May 05, 2020 6.756 6.989 6.542 6.980 13,299 +0.17(+2.50%)
May 04, 2020 6.532 6.849 6.523 6.810 6,612 -0.17(-2.44%)
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.