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

First US Bancshares Inc (NQ: FUSB )

10.44 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 9.904 9.904 9.696 9.696 970 -0.29(-2.88%)
Feb 28, 2024 9.815 10.01 9.815 9.984 8,413 +0.22(+2.23%)
Feb 27, 2024 9.894 10.29 9.766 9.766 2,437 -0.52(-5.10%)
Feb 26, 2024 10.35 10.35 9.736 10.29 2,565 -0.01(-0.10%)
Feb 23, 2024 10.09 10.35 10.09 10.30 7,426 +0.02(+0.19%)
Feb 22, 2024 10.28 10.28 10.28 10.28 157 +0.03(+0.29%)
Feb 21, 2024 9.825 10.30 9.825 10.25 1,993 +0.00(+0.00%)
Feb 20, 2024 10.20 10.38 9.528 10.25 6,900 +0.20(+1.99%)
Feb 14, 2024 10.05 170 -0.25(-2.42%)
Feb 13, 2024 10.36 10.36 10.30 10.30 10,300 +0.00(+0.00%)
Feb 12, 2024 10.30 10.30 10.30 10.30 409 -0.01(-0.10%)
Feb 09, 2024 10.31 10.31 10.31 10.31 346 +0.01(+0.10%)
Feb 08, 2024 10.30 10.33 10.30 10.30 7,248 -0.04(-0.38%)
Feb 07, 2024 10.34 10.34 10.34 10.34 317 -0.01(-0.09%)
Feb 06, 2024 10.30 10.35 10.30 10.35 482 +0.05(+0.48%)
Feb 05, 2024 10.30 10.30 10.30 10.30 688 +0.04(+0.39%)
Feb 02, 2024 10.24 10.32 10.22 10.26 9,309 +0.46(+4.65%)
Feb 01, 2024 9.805 9.805 9.805 9.805 391 -0.01(-0.10%)
Jan 31, 2024 9.815 10.02 9.815 9.815 348 +0.00(+0.00%)
Jan 30, 2024 9.805 9.815 9.805 9.815 400 +0.08(+0.81%)
Jan 26, 2024 9.736 216 +0.07(+0.72%)
Jan 25, 2024 9.667 9.667 9.667 9.667 261 +0.10(+1.04%)
Jan 24, 2024 9.577 9.577 9.568 9.568 1,311 -0.01(-0.10%)
Jan 23, 2024 9.691 9.691 9.577 9.577 1,907 -0.02(-0.21%)
Jan 22, 2024 9.593 9.597 9.593 9.597 901 +0.02(+0.21%)
Jan 17, 2024 9.577 150 -0.00(-0.00%)
Jan 16, 2024 9.578 9.578 9.578 9.578 587 -0.16(-1.62%)
Jan 11, 2024 9.736 284 +0.16(+1.65%)
Jan 10, 2024 9.667 9.667 9.577 9.577 497 -0.12(-1.23%)
Jan 09, 2024 9.805 9.993 9.696 9.696 1,166 +0.04(+0.43%)
Jan 08, 2024 9.655 9.655 9.655 9.655 394 -0.29(-2.91%)
Jan 05, 2024 9.756 9.944 9.712 9.944 25,182 -0.20(-1.95%)
Jan 04, 2024 10.37 10.37 9.934 10.14 15,606 -0.24(-2.29%)
Jan 03, 2024 10.31 10.38 10.30 10.38 1,226 -0.19(-1.78%)
Jan 02, 2024 10.61 10.61 10.21 10.57 9,421 +0.36(+3.49%)
Dec 29, 2023 10.22 10.22 10.21 10.21 775 +0.00(+0.00%)
Dec 28, 2023 10.20 10.31 10.20 10.21 1,318 +0.02(+0.19%)
Dec 27, 2023 10.20 10.20 10.19 10.19 13,002 -0.01(-0.10%)
Dec 26, 2023 10.13 10.34 10.13 10.20 196,562 -0.14(-1.34%)
Dec 22, 2023 10.34 10.34 10.34 10.34 310 +0.23(+2.25%)
Dec 21, 2023 10.11 10.11 9.974 10.11 546 -0.18(-1.73%)
Dec 20, 2023 10.29 10.29 10.29 10.29 523 +0.34(+3.38%)
Dec 19, 2023 9.904 9.954 9.894 9.954 4,281 -0.04(-0.40%)
Dec 18, 2023 9.835 9.993 9.766 9.993 1,088 -0.35(-3.35%)
Dec 15, 2023 9.538 10.34 9.528 10.34 19,518 +0.73(+7.63%)
Dec 14, 2023 9.419 9.607 9.399 9.607 1,212 +0.09(+0.94%)
Dec 13, 2023 9.261 9.518 9.211 9.518 4,392 +0.26(+2.78%)
Dec 12, 2023 9.280 9.280 9.261 9.261 849 +0.02(+0.21%)
Dec 11, 2023 9.162 9.493 9.162 9.241 2,203 +0.10(+1.08%)
Dec 08, 2023 9.241 9.706 9.142 9.142 17,053 -0.10(-1.07%)
Dec 07, 2023 9.132 9.246 9.132 9.241 2,346 +0.02(+0.21%)
Dec 06, 2023 9.083 9.221 9.073 9.221 1,249 +0.03(+0.32%)
Dec 05, 2023 9.103 9.191 9.103 9.191 711 +0.18(+1.97%)
Dec 04, 2023 9.014 9.083 9.014 9.014 3,548 -0.07(-0.76%)
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.