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

First US Bancshares Inc (NQ: FUSB )

9.800 -0.130 (-1.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 22, 2024 10.04 10.10 9.710 9.930 10,028 -0.13(-1.29%)
May 21, 2024 10.50 10.50 10.01 10.06 41,648 +0.05(+0.50%)
May 20, 2024 10.00 10.84 10.00 10.01 9,247 +0.02(+0.20%)
May 17, 2024 10.80 10.81 9.630 9.990 20,592 -0.87(-8.01%)
May 16, 2024 11.02 11.02 10.80 10.86 33,697 -0.17(-1.54%)
May 15, 2024 10.99 11.03 10.99 11.03 490 +0.07(+0.64%)
May 14, 2024 10.99 11.19 10.94 10.96 1,887 -0.04(-0.36%)
May 13, 2024 10.75 11.00 10.75 11.00 5,398 +0.00(+0.00%)
May 10, 2024 10.82 11.00 10.70 11.00 13,116 +0.35(+3.29%)
May 09, 2024 10.65 10.65 10.65 10.65 842 +0.15(+1.43%)
May 08, 2024 10.65 10.65 10.40 10.50 1,807 +0.08(+0.77%)
May 07, 2024 10.42 10.42 10.42 10.42 1,611 +0.02(+0.19%)
May 06, 2024 10.50 10.50 10.40 10.40 2,084 +0.00(+0.00%)
May 03, 2024 10.48 10.49 10.40 10.40 12,621 -0.05(-0.48%)
May 02, 2024 10.25 10.45 10.25 10.45 5,241 +0.20(+1.95%)
May 01, 2024 10.25 10.35 10.25 10.25 3,000 -0.09(-0.87%)
Apr 30, 2024 10.25 10.34 10.25 10.34 1,336 +0.22(+2.22%)
Apr 29, 2024 9.980 10.12 9.980 10.12 1,146 +0.25(+2.48%)
Apr 25, 2024 9.870 28 +0.10(+1.02%)
Apr 23, 2024 9.770 27 +0.19(+1.99%)
Apr 22, 2024 9.550 9.579 9.550 9.579 698 +0.03(+0.30%)
Apr 19, 2024 9.550 9.550 9.550 9.550 484 -0.05(-0.52%)
Apr 17, 2024 9.600 140 +0.01(+0.10%)
Apr 16, 2024 9.650 9.686 9.590 9.590 2,830 -0.39(-3.91%)
Apr 15, 2024 9.650 9.980 9.650 9.980 847 -0.02(-0.20%)
Apr 12, 2024 9.630 10.00 9.630 10.00 507 +0.11(+1.11%)
Apr 11, 2024 9.870 9.890 9.870 9.890 439 +0.34(+3.56%)
Apr 10, 2024 9.550 9.570 9.550 9.550 2,488 -0.02(-0.21%)
Apr 09, 2024 9.550 9.850 9.550 9.570 4,556 +0.05(+0.53%)
Apr 08, 2024 9.850 9.850 9.500 9.520 1,873 -0.33(-3.35%)
Apr 05, 2024 9.660 9.850 9.660 9.850 3,657 +0.06(+0.61%)
Apr 04, 2024 9.350 9.890 9.350 9.790 1,322 -0.01(-0.10%)
Apr 03, 2024 9.230 10.04 9.230 9.800 13,093 +0.56(+6.06%)
Apr 02, 2024 9.250 9.290 8.920 9.240 3,703 +0.40(+4.52%)
Apr 01, 2024 9.300 10.36 8.840 8.840 6,536 -0.42(-4.54%)
Mar 28, 2024 9.000 9.260 9.000 9.260 442 +0.12(+1.31%)
Mar 27, 2024 9.000 9.140 8.800 9.140 3,060 -0.01(-0.11%)
Mar 26, 2024 9.260 9.415 8.860 9.150 6,077 -0.09(-0.97%)
Mar 25, 2024 9.260 9.470 9.240 9.240 890 -0.41(-4.25%)
Mar 22, 2024 9.220 9.650 9.220 9.650 6,574 +0.43(+4.66%)
Mar 21, 2024 9.730 9.730 9.220 9.220 385 +0.21(+2.33%)
Mar 20, 2024 9.010 9.010 9.010 9.010 303 +0.19(+2.15%)
Mar 19, 2024 8.700 9.450 8.700 8.820 13,504 +0.16(+1.85%)
Mar 18, 2024 9.675 9.675 8.660 8.660 7,312 -0.60(-6.48%)
Mar 15, 2024 9.260 9.350 9.260 9.260 10,829 -0.02(-0.22%)
Mar 14, 2024 9.570 9.860 9.280 9.280 6,093 -0.29(-3.03%)
Mar 13, 2024 9.940 9.940 9.570 9.570 5,360 -0.23(-2.35%)
Mar 12, 2024 9.950 9.950 9.800 9.800 1,912 -0.04(-0.41%)
Mar 11, 2024 9.990 10.37 9.840 9.840 4,378 -0.16(-1.60%)
Mar 07, 2024 10.00 1,039 -0.33(-3.19%)
Mar 06, 2024 10.35 10.35 10.33 10.33 1,571 +0.30(+2.98%)
Mar 05, 2024 9.902 10.03 9.902 10.03 2,340 -0.36(-3.45%)
Mar 04, 2024 9.763 10.39 9.753 10.39 4,344 +0.46(+4.61%)
Mar 01, 2024 9.703 10.10 9.703 9.932 2,368 +0.19(+1.94%)
Feb 29, 2024 9.952 9.952 9.743 9.743 965 -0.29(-2.88%)
Feb 28, 2024 9.862 10.06 9.862 10.03 8,373 +0.22(+2.23%)
Feb 27, 2024 9.942 10.34 9.812 9.812 2,425 -0.53(-5.10%)
Feb 26, 2024 10.40 10.40 9.783 10.34 2,553 -0.01(-0.10%)
Feb 23, 2024 10.14 10.39 10.14 10.35 7,390 +0.02(+0.19%)
Feb 22, 2024 10.33 10.33 10.33 10.33 156 +0.03(+0.29%)
Feb 21, 2024 9.872 10.35 9.872 10.30 1,983 +0.00(+0.00%)
Feb 20, 2024 10.25 10.43 9.574 10.30 6,867 +0.20(+1.99%)
Feb 14, 2024 10.10 169 -0.25(-2.42%)
Feb 13, 2024 10.41 10.41 10.35 10.35 10,251 +0.00(+0.00%)
Feb 12, 2024 10.35 10.35 10.35 10.35 407 -0.01(-0.10%)
Feb 09, 2024 10.36 10.36 10.36 10.36 344 +0.01(+0.10%)
Feb 08, 2024 10.35 10.38 10.35 10.35 7,213 -0.04(-0.38%)
Feb 07, 2024 10.39 10.39 10.39 10.39 315 -0.01(-0.10%)
Feb 06, 2024 10.35 10.40 10.35 10.40 480 +0.05(+0.48%)
Feb 05, 2024 10.35 10.35 10.35 10.35 685 +0.04(+0.39%)
Feb 02, 2024 10.29 10.37 10.27 10.31 9,264 +0.46(+4.65%)
Feb 01, 2024 9.852 9.852 9.852 9.852 389 -0.01(-0.10%)
Jan 31, 2024 9.862 10.07 9.862 9.862 346 +0.00(+0.00%)
Jan 30, 2024 9.852 9.862 9.852 9.862 398 +0.08(+0.81%)
Jan 26, 2024 9.783 215 +0.07(+0.72%)
Jan 25, 2024 9.713 9.713 9.713 9.713 260 +0.10(+1.04%)
Jan 24, 2024 9.623 9.623 9.613 9.613 1,305 -0.01(-0.10%)
Jan 23, 2024 9.738 9.738 9.623 9.623 1,898 -0.02(-0.21%)
Jan 22, 2024 9.639 9.643 9.639 9.643 897 +0.02(+0.21%)
Jan 17, 2024 9.623 149 -0.00(-0.00%)
Jan 16, 2024 9.624 9.624 9.624 9.624 584 -0.16(-1.62%)
Jan 11, 2024 9.783 283 +0.16(+1.65%)
Jan 10, 2024 9.713 9.713 9.623 9.623 495 -0.12(-1.23%)
Jan 09, 2024 9.852 10.04 9.743 9.743 1,160 +0.04(+0.43%)
Jan 08, 2024 9.701 9.701 9.701 9.701 392 -0.29(-2.91%)
Jan 05, 2024 9.803 9.992 9.758 9.992 25,062 -0.20(-1.95%)
Jan 04, 2024 10.42 10.42 9.982 10.19 15,531 -0.24(-2.29%)
Jan 03, 2024 10.36 10.43 10.35 10.43 1,220 -0.19(-1.78%)
Jan 02, 2024 10.66 10.66 10.26 10.62 9,376 +0.36(+3.49%)
Dec 29, 2023 10.27 10.27 10.26 10.26 771 +0.00(+0.00%)
Dec 28, 2023 10.25 10.36 10.25 10.26 1,312 +0.02(+0.19%)
Dec 27, 2023 10.25 10.25 10.24 10.24 12,940 -0.01(-0.10%)
Dec 26, 2023 10.18 10.39 10.18 10.25 195,624 -0.14(-1.34%)
Dec 22, 2023 10.39 10.39 10.39 10.39 309 +0.23(+2.25%)
Dec 21, 2023 10.16 10.16 10.02 10.16 543 -0.18(-1.73%)
Dec 20, 2023 10.34 10.34 10.34 10.34 520 +0.34(+3.38%)
Dec 19, 2023 9.952 10.00 9.941 10.00 4,261 -0.04(-0.40%)
Dec 18, 2023 9.882 10.04 9.812 10.04 1,083 -0.35(-3.35%)
Dec 15, 2023 9.584 10.39 9.574 10.39 19,425 +0.74(+7.63%)
Dec 14, 2023 9.464 9.653 9.444 9.653 1,206 +0.09(+0.94%)
Dec 13, 2023 9.305 9.564 9.255 9.564 4,371 +0.26(+2.78%)
Dec 12, 2023 9.325 9.325 9.305 9.305 845 +0.02(+0.21%)
Dec 11, 2023 9.205 9.539 9.205 9.285 2,192 +0.10(+1.08%)
Dec 08, 2023 9.285 9.753 9.186 9.186 16,971 -0.10(-1.07%)
Dec 07, 2023 9.176 9.290 9.176 9.285 2,335 +0.02(+0.21%)
Dec 06, 2023 9.127 9.265 9.117 9.265 1,243 +0.03(+0.32%)
Dec 05, 2023 9.146 9.235 9.146 9.235 708 +0.18(+1.97%)
Dec 04, 2023 9.057 9.127 9.057 9.057 3,531 -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.