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

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 10.56 10.64 10.54 10.61 8,885 +0.35(+3.43%)
Oct 28, 2021 9.940 10.56 9.940 10.25 8,764 -0.21(-2.00%)
Oct 27, 2021 10.46 10.46 10.46 10.46 4,281 -0.06(-0.54%)
Oct 26, 2021 9.987 10.63 10.52 5,013 +0.44(+4.34%)
Oct 25, 2021 10.94 10.94 10.06 10.08 2,142 -0.72(-6.69%)
Oct 22, 2021 9.987 10.81 9.892 10.81 3,822 +1.02(+10.45%)
Oct 21, 2021 9.521 9.987 9.521 9.783 1,791 -0.20(-2.05%)
Oct 20, 2021 9.987 10.13 9.968 9.987 15,408 +0.01(+0.10%)
Oct 19, 2021 9.902 10.03 9.902 9.978 692 +0.00(+0.00%)
Oct 18, 2021 9.959 9.978 9.959 9.978 643 -0.01(-0.10%)
Oct 15, 2021 9.987 10.09 9.978 9.987 3,728 +0.00(+0.00%)
Oct 14, 2021 9.959 9.987 9.959 9.987 1,360 +0.00(+0.00%)
Oct 13, 2021 9.959 9.987 9.797 9.987 9,497 +0.02(+0.19%)
Oct 12, 2021 9.845 9.987 9.845 9.968 2,235 -0.14(-1.40%)
Oct 11, 2021 9.987 10.11 9.987 10.11 513 -0.16(-1.58%)
Oct 08, 2021 10.08 10.27 10.08 10.27 1,334 +0.22(+2.18%)
Oct 07, 2021 10.05 10.05 10.05 10.05 231 -0.29(-2.85%)
Oct 05, 2021 10.35 10.35 10.35 98 -0.04(-0.36%)
Oct 04, 2021 10.39 10.39 10.39 10.39 547 +0.35(+3.51%)
Oct 01, 2021 9.845 10.03 9.845 10.03 1,567 -0.14(-1.40%)
Sep 30, 2021 10.13 10.18 9.683 10.18 8,011 -0.11(-1.11%)
Sep 29, 2021 10.29 10.29 10.29 10.29 436 +0.31(+3.14%)
Sep 28, 2021 9.987 10.11 9.978 9.978 2,028 -0.12(-1.22%)
Sep 27, 2021 9.673 10.10 9.655 10.10 3,609 +0.02(+0.19%)
Sep 24, 2021 10.11 10.11 9.654 10.08 3,598 +0.09(+0.86%)
Sep 23, 2021 9.864 10.05 9.864 9.997 2,886 -0.11(-1.08%)
Sep 22, 2021 10.16 10.55 9.816 10.11 5,636 -0.19(-1.80%)
Sep 21, 2021 10.50 10.50 10.29 10.29 417 -0.35(-3.31%)
Sep 20, 2021 10.13 10.64 10.08 10.64 2,743 -0.23(-2.10%)
Sep 17, 2021 10.37 10.87 10.08 10.87 15,866 +1.12(+11.51%)
Sep 15, 2021 9.750 9.750 9.750 240 +0.39(+4.17%)
Sep 14, 2021 9.512 9.512 9.360 9.360 915 -0.16(-1.70%)
Sep 13, 2021 9.607 9.607 9.521 9.521 497 -0.04(-0.40%)
Sep 10, 2021 9.769 10.45 9.550 9.559 1,813 -0.17(-1.76%)
Sep 09, 2021 10.47 10.47 9.731 9.731 1,631 -0.12(-1.25%)
Sep 08, 2021 10.24 10.24 9.854 9.854 600 -0.81(-7.56%)
Sep 07, 2021 10.05 10.66 9.835 10.66 2,396 +0.82(+8.28%)
Sep 03, 2021 10.31 10.31 9.845 9.845 624 -0.58(-5.55%)
Sep 02, 2021 10.42 10.42 10.42 10.42 957 -0.13(-1.27%)
Sep 01, 2021 10.41 10.56 10.41 10.56 528 +0.36(+3.55%)
Aug 31, 2021 10.20 10.20 10.20 10.20 709 -0.01(-0.09%)
Aug 30, 2021 10.55 10.80 10.21 10.21 778 -0.27(-2.54%)
Aug 27, 2021 10.84 10.84 10.44 10.47 1,755 -0.34(-3.16%)
Aug 26, 2021 10.42 10.91 10.42 10.81 3,549 +0.39(+3.73%)
Aug 25, 2021 10.56 10.56 10.37 10.42 3,400 -0.39(-3.60%)
Aug 24, 2021 10.81 10.81 10.81 10.81 326 -0.01(-0.09%)
Aug 20, 2021 10.82 10.82 10.82 149 -0.08(-0.70%)
Aug 18, 2021 10.90 10.90 10.90 21 +0.32(+3.05%)
Aug 16, 2021 10.57 10.57 10.57 39 -0.31(-2.86%)
Aug 12, 2021 10.89 10.89 10.89 46 -0.02(-0.19%)
Aug 11, 2021 10.84 10.91 10.73 10.91 4,829 +0.00(+0.00%)
Aug 10, 2021 10.91 10.93 10.77 10.91 6,716 -0.29(-2.62%)
Aug 09, 2021 11.20 11.20 11.20 11.20 205 -0.18(-1.58%)
Aug 06, 2021 11.00 11.38 11.00 11.38 1,476 +0.38(+3.45%)
Aug 04, 2021 11.00 11.00 11.00 251 -0.38(-3.33%)
Aug 03, 2021 11.09 11.38 11.09 11.38 11,258 +0.38(+3.45%)
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.