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: 12:58 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 (%)
Mar 31, 2023 7.333 7.431 7.207 7.275 3,806 +0.18(+2.61%)
Mar 30, 2023 7.100 7.401 7.071 7.090 3,124 -0.02(-0.27%)
Mar 29, 2023 7.003 7.158 7.003 7.110 1,387 +0.20(+2.96%)
Mar 28, 2023 6.847 7.042 6.828 6.905 6,589 +0.06(+0.85%)
Mar 27, 2023 6.672 7.071 6.672 6.847 3,409 +0.49(+7.65%)
Mar 24, 2023 6.585 6.847 6.215 6.361 8,254 -0.37(-5.49%)
Mar 23, 2023 7.479 7.479 6.730 6.730 5,774 -0.36(-5.08%)
Mar 22, 2023 7.440 7.771 7.051 7.090 28,704 -0.36(-4.83%)
Mar 21, 2023 7.781 7.863 7.402 7.450 4,555 -0.18(-2.42%)
Mar 20, 2023 7.295 7.781 7.246 7.635 11,300 +0.66(+9.48%)
Mar 17, 2023 7.781 7.781 6.974 6.974 10,746 -0.84(-10.71%)
Mar 16, 2023 8.170 8.170 7.596 7.810 7,643 -0.18(-2.19%)
Mar 15, 2023 9.142 9.142 7.912 7.985 19,234 -0.96(-10.76%)
Mar 14, 2023 9.191 9.502 8.948 8.948 9,923 -0.42(-4.47%)
Mar 13, 2023 9.434 9.434 8.958 9.366 29,177 -0.16(-1.73%)
Mar 10, 2023 9.434 9.531 9.415 9.531 3,961 +0.10(+1.02%)
Mar 09, 2023 9.483 9.483 9.434 9.434 995 +0.00(+0.00%)
Mar 07, 2023 9.434 489 +0.00(+0.00%)
Mar 06, 2023 9.434 9.434 9.434 9.434 2,949 -0.15(-1.52%)
Mar 03, 2023 9.434 9.579 9.434 9.579 5,553 +0.15(+1.64%)
Mar 02, 2023 9.434 9.550 9.425 9.425 2,061 -0.01(-0.10%)
Mar 01, 2023 9.483 9.579 9.434 9.434 2,436 -0.19(-2.01%)
Feb 28, 2023 9.434 9.628 9.434 9.628 2,669 +0.17(+1.84%)
Feb 24, 2023 9.454 81 +0.02(+0.21%)
Feb 23, 2023 9.454 9.454 9.434 9.434 660 -0.06(-0.61%)
Feb 22, 2023 9.628 9.666 9.425 9.492 12,441 -0.17(-1.75%)
Feb 21, 2023 9.676 9.676 9.434 9.662 4,360 +0.21(+2.20%)
Feb 17, 2023 9.434 9.454 9.434 9.454 2,923 +0.02(+0.21%)
Feb 16, 2023 9.438 9.438 9.425 9.434 4,625 -0.02(-0.20%)
Feb 15, 2023 9.434 9.676 9.434 9.454 1,472 -0.22(-2.30%)
Feb 14, 2023 9.512 9.676 9.512 9.676 549 +0.03(+0.30%)
Feb 13, 2023 9.492 9.676 9.434 9.647 3,233 +0.12(+1.22%)
Feb 10, 2023 9.676 9.676 9.252 9.531 9,385 -0.01(-0.10%)
Feb 09, 2023 9.628 9.676 9.057 9.541 22,226 +0.24(+2.60%)
Feb 08, 2023 8.950 9.299 8.950 9.299 7,582 -0.15(-1.54%)
Feb 06, 2023 9.444 914 +0.04(+0.41%)
Feb 03, 2023 9.183 9.406 9.183 9.405 2,088 +0.41(+4.58%)
Feb 02, 2023 8.921 8.993 8.921 8.993 1,855 +0.07(+0.81%)
Feb 01, 2023 9.347 9.347 8.921 8.921 4,815 -0.03(-0.32%)
Jan 30, 2023 8.950 203 -0.02(-0.22%)
Jan 27, 2023 8.902 8.999 8.902 8.970 799 +0.13(+1.48%)
Jan 26, 2023 8.805 8.839 8.805 8.839 602 +0.21(+2.41%)
Jan 25, 2023 8.418 9.076 8.418 8.631 5,665 +0.30(+3.60%)
Jan 24, 2023 8.834 8.834 8.331 8.331 3,538 -0.14(-1.60%)
Jan 23, 2023 8.399 8.467 8.399 8.467 2,886 +0.07(+0.81%)
Jan 20, 2023 8.554 8.554 8.399 8.399 1,446 -0.26(-3.02%)
Jan 19, 2023 8.670 8.679 8.520 8.660 421 +0.07(+0.79%)
Jan 18, 2023 8.650 8.776 8.496 8.592 814 -0.03(-0.34%)
Jan 17, 2023 8.515 8.660 8.515 8.621 5,787 +0.03(+0.39%)
Jan 13, 2023 8.515 8.656 8.515 8.588 736 -0.03(-0.39%)
Jan 12, 2023 8.496 8.621 8.496 8.621 796 +0.15(+1.83%)
Jan 11, 2023 8.467 8.467 8.467 8.467 584 +0.05(+0.57%)
Jan 10, 2023 8.467 8.467 8.370 8.418 6,931 -0.11(-1.25%)
Jan 09, 2023 8.554 8.554 8.525 8.525 434 -0.09(-1.01%)
Jan 06, 2023 8.641 8.641 8.612 8.612 540 +0.00(+0.00%)
Jan 05, 2023 8.467 8.612 8.467 8.612 2,746 +0.10(+1.19%)
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.