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

First US Bancshares Inc (NQ: FUSB )

10.06 +0.05 (+0.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
May 31, 2023 7.067 7.243 7.067 7.155 2,105 -0.17(-2.27%)
May 30, 2023 7.272 7.321 7.272 7.321 1,098 +0.23(+3.31%)
May 26, 2023 7.086 7.086 7.008 7.086 4,924 +0.10(+1.40%)
May 25, 2023 7.057 7.086 6.891 6.988 7,290 -0.09(-1.24%)
May 24, 2023 7.076 7.076 6.774 7.076 1,572 +0.01(+0.18%)
May 23, 2023 6.988 7.086 6.783 7.064 4,784 +0.13(+1.86%)
May 22, 2023 6.842 7.057 6.764 6.935 7,225 +0.19(+2.83%)
May 19, 2023 6.764 6.764 6.743 6.744 7,904 +0.00(+0.00%)
May 18, 2023 6.725 6.842 6.695 6.744 59,206 -0.22(-3.09%)
May 17, 2023 7.037 7.080 6.842 6.959 3,556 +0.12(+1.69%)
May 16, 2023 7.174 7.174 6.844 6.844 1,489 -0.23(-3.29%)
May 15, 2023 6.988 7.076 6.988 7.076 698 +0.16(+2.26%)
May 11, 2023 6.920 256 +0.03(+0.43%)
May 10, 2023 6.900 6.910 6.842 6.891 1,021 +0.05(+0.71%)
May 09, 2023 6.920 6.920 6.734 6.842 51,304 -0.10(-1.48%)
May 08, 2023 7.282 7.282 6.812 6.944 8,237 -0.25(-3.46%)
May 05, 2023 7.057 7.272 6.744 7.194 6,771 +0.56(+8.39%)
May 04, 2023 6.597 6.784 6.500 6.637 4,379 -0.22(-3.14%)
May 03, 2023 7.135 7.135 6.852 6.852 1,536 -0.29(-4.00%)
May 02, 2023 7.137 7.137 7.137 7.137 1,733 +0.31(+4.47%)
May 01, 2023 7.096 7.096 6.461 6.832 2,501 -0.40(-5.54%)
Apr 28, 2023 7.272 7.272 6.842 7.233 4,599 +0.13(+1.79%)
Apr 26, 2023 7.106 80 -0.12(-1.62%)
Apr 25, 2023 7.282 7.317 7.106 7.223 6,139 -0.27(-3.66%)
Apr 21, 2023 7.497 100 +0.02(+0.26%)
Apr 20, 2023 7.477 7.477 7.477 7.477 804 -0.13(-1.67%)
Apr 19, 2023 7.458 7.604 7.448 7.604 703 +0.18(+2.37%)
Apr 18, 2023 7.428 7.428 7.428 7.428 153 -0.14(-1.90%)
Apr 17, 2023 7.572 7.572 7.572 7.572 175 +0.08(+1.01%)
Apr 14, 2023 7.497 7.497 7.497 7.497 289 +0.22(+2.95%)
Apr 13, 2023 7.282 7.282 7.282 7.282 734 -0.34(-4.49%)
Apr 11, 2023 7.624 133 -0.09(-1.14%)
Apr 10, 2023 7.686 7.712 7.493 7.712 882 +0.22(+2.87%)
Apr 06, 2023 7.497 7.692 7.497 7.497 387 +0.00(+0.00%)
Apr 05, 2023 7.575 7.673 7.321 7.497 1,584 -0.22(-2.91%)
Apr 04, 2023 7.536 7.809 7.536 7.721 1,807 +0.02(+0.25%)
Apr 03, 2023 7.438 7.702 7.438 7.702 2,587 +0.39(+5.35%)
Mar 31, 2023 7.370 7.467 7.243 7.311 3,787 +0.19(+2.61%)
Mar 30, 2023 7.135 7.438 7.106 7.125 3,109 -0.02(-0.27%)
Mar 29, 2023 7.037 7.194 7.037 7.145 1,380 +0.21(+2.96%)
Mar 28, 2023 6.881 7.076 6.861 6.940 6,557 +0.06(+0.85%)
Mar 27, 2023 6.705 7.106 6.705 6.881 3,392 +0.49(+7.65%)
Mar 24, 2023 6.617 6.881 6.246 6.392 8,213 -0.37(-5.49%)
Mar 23, 2023 7.516 7.516 6.764 6.764 5,745 -0.36(-5.08%)
Mar 22, 2023 7.477 7.809 7.086 7.125 28,563 -0.36(-4.83%)
Mar 21, 2023 7.819 7.902 7.438 7.487 4,533 -0.19(-2.42%)
Mar 20, 2023 7.331 7.819 7.282 7.673 11,245 +0.66(+9.48%)
Mar 17, 2023 7.819 7.819 7.008 7.008 10,693 -0.84(-10.71%)
Mar 16, 2023 8.210 8.210 7.634 7.849 7,605 -0.18(-2.19%)
Mar 15, 2023 9.188 9.188 7.951 8.024 19,139 -0.97(-10.76%)
Mar 14, 2023 9.236 9.549 8.992 8.992 9,875 -0.42(-4.47%)
Mar 13, 2023 9.481 9.481 9.002 9.412 29,034 -0.17(-1.73%)
Mar 10, 2023 9.481 9.579 9.461 9.578 3,942 +0.10(+1.02%)
Mar 09, 2023 9.530 9.530 9.481 9.481 990 +0.00(+0.00%)
Mar 07, 2023 9.481 487 +0.00(+0.00%)
Mar 06, 2023 9.481 9.481 9.481 9.481 2,935 -0.15(-1.52%)
Mar 03, 2023 9.481 9.627 9.481 9.627 5,526 +0.16(+1.64%)
Mar 02, 2023 9.481 9.598 9.471 9.471 2,051 -0.01(-0.10%)
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.