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 (%)
May 31, 2024 9.992 10.33 9.992 10.03 1,679 +0.06(+0.60%)
May 30, 2024 10.31 10.31 9.972 9.972 702 -0.09(-0.89%)
May 29, 2024 10.10 10.10 10.06 10.06 693 +0.21(+2.12%)
May 28, 2024 9.972 10.35 9.853 9.853 5,279 +0.20(+2.06%)
May 24, 2024 9.763 10.05 9.654 9.654 3,476 -0.10(-1.02%)
May 23, 2024 10.45 10.45 9.753 9.753 1,288 -0.13(-1.31%)
May 22, 2024 9.992 10.05 9.664 9.883 10,076 -0.13(-1.29%)
May 21, 2024 10.45 10.45 9.962 10.01 41,847 +0.05(+0.50%)
May 20, 2024 9.952 10.79 9.952 9.962 9,291 +0.02(+0.20%)
May 17, 2024 10.75 10.76 9.584 9.942 20,690 -0.87(-8.01%)
May 16, 2024 10.97 10.97 10.75 10.81 33,858 -0.17(-1.54%)
May 15, 2024 10.94 10.98 10.94 10.98 492 +0.07(+0.64%)
May 14, 2024 10.94 11.14 10.89 10.91 1,896 -0.04(-0.36%)
May 13, 2024 10.70 10.95 10.70 10.95 5,423 +0.00(+0.00%)
May 10, 2024 10.77 10.95 10.65 10.95 13,178 +0.35(+3.29%)
May 09, 2024 10.60 10.60 10.60 10.60 846 +0.15(+1.43%)
May 08, 2024 10.60 10.60 10.35 10.45 1,815 +0.08(+0.77%)
May 07, 2024 10.37 10.37 10.37 10.37 1,618 +0.02(+0.19%)
May 06, 2024 10.45 10.45 10.35 10.35 2,093 +0.00(+0.00%)
May 03, 2024 10.43 10.44 10.35 10.35 12,681 -0.05(-0.48%)
May 02, 2024 10.20 10.40 10.20 10.40 5,266 +0.20(+1.95%)
May 01, 2024 10.20 10.30 10.20 10.20 3,014 -0.09(-0.87%)
Apr 30, 2024 10.20 10.29 10.20 10.29 1,342 +0.22(+2.22%)
Apr 29, 2024 9.932 10.07 9.932 10.07 1,151 +0.24(+2.48%)
Apr 25, 2024 9.823 28 +0.10(+1.02%)
Apr 23, 2024 9.723 27 +0.19(+1.99%)
Apr 22, 2024 9.504 9.533 9.504 9.533 701 +0.03(+0.30%)
Apr 19, 2024 9.504 9.504 9.504 9.504 486 -0.05(-0.52%)
Apr 17, 2024 9.554 140 +0.01(+0.10%)
Apr 16, 2024 9.604 9.639 9.544 9.544 2,843 -0.39(-3.91%)
Apr 15, 2024 9.604 9.932 9.604 9.932 851 -0.02(-0.20%)
Apr 12, 2024 9.584 9.952 9.584 9.952 509 +0.11(+1.11%)
Apr 11, 2024 9.823 9.843 9.823 9.843 441 +0.34(+3.56%)
Apr 10, 2024 9.504 9.524 9.504 9.504 2,499 -0.02(-0.21%)
Apr 09, 2024 9.504 9.803 9.504 9.524 4,577 +0.05(+0.53%)
Apr 08, 2024 9.803 9.803 9.455 9.475 1,881 -0.33(-3.35%)
Apr 05, 2024 9.614 9.803 9.614 9.803 3,674 +0.06(+0.61%)
Apr 04, 2024 9.305 9.843 9.305 9.743 1,328 -0.01(-0.10%)
Apr 03, 2024 9.186 9.992 9.186 9.753 13,155 +0.56(+6.06%)
Apr 02, 2024 9.206 9.246 8.877 9.196 3,720 +0.40(+4.52%)
Apr 01, 2024 9.256 10.31 8.798 8.798 6,567 -0.42(-4.54%)
Mar 28, 2024 8.957 9.216 8.957 9.216 444 +0.12(+1.31%)
Mar 27, 2024 8.957 9.096 8.758 9.096 3,074 -0.01(-0.11%)
Mar 26, 2024 9.216 9.370 8.818 9.106 6,106 -0.09(-0.97%)
Mar 25, 2024 9.216 9.425 9.196 9.196 894 -0.41(-4.25%)
Mar 22, 2024 9.176 9.604 9.176 9.604 6,605 +0.43(+4.66%)
Mar 21, 2024 9.684 9.684 9.176 9.176 386 +0.21(+2.33%)
Mar 20, 2024 8.967 8.967 8.967 8.967 304 +0.19(+2.15%)
Mar 19, 2024 8.658 9.405 8.658 8.778 13,568 +0.16(+1.85%)
Mar 18, 2024 9.629 9.629 8.619 8.619 7,347 -0.60(-6.48%)
Mar 15, 2024 9.216 9.305 9.216 9.216 10,880 -0.02(-0.22%)
Mar 14, 2024 9.524 9.813 9.236 9.236 6,122 -0.29(-3.03%)
Mar 13, 2024 9.893 9.893 9.524 9.524 5,385 -0.23(-2.35%)
Mar 12, 2024 9.903 9.903 9.753 9.753 1,921 -0.04(-0.41%)
Mar 11, 2024 9.942 10.32 9.793 9.793 4,398 -0.16(-1.60%)
Mar 07, 2024 9.952 1,043 -0.33(-3.19%)
Mar 06, 2024 10.30 10.30 10.28 10.28 1,579 +0.30(+2.98%)
Mar 05, 2024 9.855 9.984 9.855 9.984 2,351 -0.36(-3.45%)
Mar 04, 2024 9.716 10.34 9.706 10.34 4,365 +0.46(+4.61%)
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.