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 (%)
Nov 30, 2020 7.932 8.102 7.932 8.102 868 -0.21(-2.50%)
Nov 27, 2020 8.310 8.310 8.310 36 +0.00(+0.00%)
Nov 25, 2020 8.319 8.319 7.866 8.310 4,871 +0.00(+0.00%)
Nov 24, 2020 8.272 8.385 8.272 8.310 5,729 +0.45(+5.66%)
Nov 23, 2020 7.800 7.885 7.719 7.864 15,511 -0.02(-0.26%)
Nov 20, 2020 7.828 7.885 7.828 7.885 1,800 +0.05(+0.60%)
Nov 19, 2020 7.847 7.847 7.837 7.837 768 -0.38(-4.60%)
Nov 18, 2020 7.748 8.366 7.748 8.215 5,766 +0.36(+4.61%)
Nov 17, 2020 7.853 7.853 7.853 7.853 1,646 -0.08(-0.99%)
Nov 16, 2020 7.479 7.933 7.479 7.932 3,439 +0.47(+6.33%)
Nov 13, 2020 7.460 7.460 7.460 2 +0.00(+0.00%)
Nov 12, 2020 7.460 7.460 7.460 7.460 1,746 -0.16(-2.05%)
Nov 11, 2020 7.730 7.730 7.616 7.616 1,449 +0.06(+0.82%)
Nov 10, 2020 7.507 7.625 7.507 7.554 5,179 +0.18(+2.41%)
Nov 09, 2020 6.846 7.532 6.846 7.377 6,249 +0.74(+11.13%)
Nov 06, 2020 6.638 6.638 6.638 90 +0.00(+0.00%)
Nov 05, 2020 6.704 6.704 6.619 6.638 721 -0.07(-0.99%)
Nov 04, 2020 6.789 6.969 6.610 6.704 2,793 +0.13(+2.01%)
Nov 03, 2020 6.572 6.572 6.572 10 +0.00(+0.00%)
Nov 02, 2020 6.572 6.572 6.572 76 +0.00(+0.00%)
Oct 30, 2020 6.572 6.572 6.572 6.572 741 -0.27(-4.00%)
Oct 29, 2020 6.846 6.846 6.846 6.846 840 +0.32(+4.92%)
Oct 28, 2020 6.799 6.846 6.525 6.525 2,652 -0.33(-4.82%)
Oct 27, 2020 6.808 6.855 6.808 6.855 1,326 -0.01(-0.14%)
Oct 26, 2020 6.865 6.865 6.865 6.865 407 -0.24(-3.39%)
Oct 23, 2020 7.280 7.280 7.025 7.105 2,012 +0.05(+0.73%)
Oct 22, 2020 7.054 7.054 7.054 7.054 706 -0.28(-3.86%)
Oct 21, 2020 7.195 7.337 7.195 7.337 444 +0.11(+1.51%)
Oct 20, 2020 7.224 7.256 7.224 7.228 2,420 +0.00(+0.06%)
Oct 19, 2020 7.224 7.224 7.224 80 +0.00(+0.00%)
Oct 16, 2020 7.148 7.224 6.846 7.224 1,694 +0.61(+9.29%)
Oct 15, 2020 6.610 6.610 6.610 4 +0.00(+0.00%)
Oct 14, 2020 6.709 6.709 6.572 6.610 864 -0.19(-2.78%)
Oct 13, 2020 6.799 6.799 6.799 29 +0.00(+0.00%)
Oct 12, 2020 6.547 6.799 6.547 6.799 3,984 -0.13(-1.91%)
Oct 09, 2020 6.742 6.950 6.742 6.931 4,977 +0.15(+2.23%)
Oct 08, 2020 6.780 6.780 6.770 6.780 4,611 -0.02(-0.28%)
Oct 07, 2020 6.789 6.799 6.761 6.799 5,121 +0.38(+5.88%)
Oct 06, 2020 6.685 6.704 6.405 6.421 1,872 +0.24(+3.82%)
Oct 05, 2020 6.242 6.421 6.185 6.185 2,652 +0.10(+1.71%)
Oct 02, 2020 6.024 6.111 6.015 6.081 4,024 +0.01(+0.23%)
Oct 01, 2020 6.138 6.138 5.996 6.067 2,241 -0.19(-3.09%)
Sep 30, 2020 6.260 6.260 6.260 6.260 236 -0.08(-1.19%)
Sep 29, 2020 6.336 6.336 6.336 6.336 659 +0.10(+1.67%)
Sep 28, 2020 6.194 6.232 6.194 6.232 1,718 -0.38(-5.71%)
Sep 25, 2020 6.610 6.610 6.610 109 +0.00(+0.00%)
Sep 24, 2020 6.610 6.610 6.610 14 +0.00(+0.00%)
Sep 23, 2020 6.610 6.610 6.610 6.610 256 -0.29(-4.17%)
Sep 22, 2020 6.878 6.931 6.878 6.897 1,538 -0.18(-2.61%)
Sep 21, 2020 6.351 7.082 6.351 7.082 2,917 +0.41(+6.08%)
Sep 18, 2020 6.084 6.676 6.084 6.676 18,003 +0.49(+7.94%)
Sep 17, 2020 5.996 6.194 5.996 6.185 2,491 +0.19(+3.15%)
Sep 16, 2020 6.157 6.270 5.949 5.996 2,074 -0.05(-0.78%)
Sep 15, 2020 6.402 6.421 6.043 6.043 1,630 -0.28(-4.48%)
Sep 14, 2020 6.374 6.421 6.024 6.327 1,402 -0.01(-0.15%)
Sep 11, 2020 6.213 6.440 6.016 6.336 3,918 +0.03(+0.45%)
Sep 10, 2020 6.884 6.884 6.298 6.308 3,392 -0.13(-2.04%)
Sep 09, 2020 6.012 6.571 6.012 6.439 9,014 +0.42(+7.02%)
Sep 08, 2020 6.064 6.064 5.986 6.017 814 -0.23(-3.66%)
Sep 04, 2020 6.581 6.581 6.246 6.246 638 -0.34(-5.09%)
Sep 03, 2020 6.534 6.581 6.534 6.581 9,674 +0.09(+1.45%)
Sep 02, 2020 6.959 6.959 6.487 6.487 1,613 -0.29(-4.30%)
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.