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 28, 2022 8.110 102 -0.54(-6.23%)
Nov 23, 2022 8.649 8 +0.53(+6.52%)
Nov 22, 2022 8.660 8.699 8.119 8.119 1,240 -0.10(-1.18%)
Nov 21, 2022 8.119 8.502 8.119 8.216 1,743 +0.10(+1.19%)
Nov 17, 2022 8.119 0 -0.29(-3.45%)
Nov 16, 2022 8.409 8.409 8.409 8.409 293 +0.11(+1.28%)
Nov 15, 2022 8.457 8.457 8.216 8.303 899 +0.01(+0.12%)
Nov 11, 2022 8.293 108 +0.03(+0.35%)
Nov 10, 2022 8.593 8.699 8.264 8.264 6,522 +0.01(+0.12%)
Nov 09, 2022 8.419 8.433 8.219 8.254 3,821 -0.05(-0.58%)
Nov 08, 2022 8.264 8.303 8.259 8.303 2,582 +0.23(+2.87%)
Nov 07, 2022 8.071 8.390 8.052 8.071 1,312 -0.13(-1.53%)
Nov 04, 2022 7.926 8.206 7.926 8.196 2,660 +0.35(+4.43%)
Nov 03, 2022 8.168 8.602 7.704 7.849 12,261 -0.19(-2.40%)
Nov 02, 2022 8.023 8.052 8.023 8.042 739 -0.14(-1.65%)
Nov 01, 2022 7.713 8.196 7.462 8.177 1,296 +0.68(+9.02%)
Oct 31, 2022 7.356 7.771 7.317 7.501 7,529 +0.12(+1.57%)
Oct 28, 2022 7.037 7.385 6.244 7.385 8,245 -0.28(-3.60%)
Oct 27, 2022 7.153 7.733 7.153 7.660 6,588 +0.62(+8.86%)
Oct 26, 2022 7.037 7.037 7.037 7.037 767 -0.11(-1.49%)
Oct 25, 2022 7.491 7.491 7.143 7.143 3,419 -0.01(-0.14%)
Oct 24, 2022 7.153 7.438 7.153 7.153 718 -0.03(-0.40%)
Oct 21, 2022 7.153 7.201 7.153 7.182 583 -0.05(-0.67%)
Oct 20, 2022 7.191 7.384 7.191 7.230 864 +0.04(+0.54%)
Oct 19, 2022 7.153 7.191 7.153 7.191 1,197 -0.03(-0.40%)
Oct 18, 2022 6.988 7.220 6.988 7.220 801 -0.27(-3.61%)
Oct 17, 2022 7.510 7.607 7.491 7.491 930 +0.00(+0.00%)
Oct 14, 2022 7.249 7.491 7.249 7.491 1,006 +0.19(+2.65%)
Oct 13, 2022 7.220 7.510 7.220 7.298 2,316 +0.08(+1.07%)
Oct 11, 2022 7.220 166 -0.09(-1.19%)
Oct 10, 2022 7.674 7.704 6.901 7.307 6,990 -0.33(-4.30%)
Oct 07, 2022 7.636 7.636 7.636 7.636 360 -0.11(-1.37%)
Oct 06, 2022 7.815 7.815 7.742 7.742 3,340 +0.04(+0.50%)
Oct 05, 2022 7.704 7.772 7.704 7.704 2,210 -0.17(-2.21%)
Oct 04, 2022 7.878 7.878 7.878 7.878 1,173 -0.13(-1.57%)
Oct 03, 2022 8.116 8.116 8.003 8.003 825 +0.31(+4.02%)
Sep 30, 2022 7.791 7.936 7.675 7.694 2,881 -0.21(-2.69%)
Sep 29, 2022 7.936 7.984 7.646 7.907 15,276 -0.03(-0.37%)
Sep 28, 2022 7.897 7.936 7.742 7.936 11,541 +0.04(+0.49%)
Sep 27, 2022 8.017 8.017 7.897 7.897 3,515 -0.10(-1.21%)
Sep 26, 2022 8.283 8.428 7.994 7.994 1,484 -0.63(-7.29%)
Sep 23, 2022 9.308 9.308 8.274 8.622 8,946 -0.47(-5.22%)
Sep 22, 2022 9.099 9.099 9.096 9.096 557 -0.20(-2.17%)
Sep 21, 2022 9.250 9.298 9.250 9.298 450 +0.08(+0.84%)
Sep 20, 2022 9.202 9.221 9.202 9.221 1,468 +0.07(+0.74%)
Sep 19, 2022 9.627 9.654 9.105 9.153 2,253 -0.47(-4.92%)
Sep 16, 2022 9.434 9.627 9.202 9.627 6,929 +0.41(+4.40%)
Sep 15, 2022 9.134 9.318 9.134 9.221 11,905 +0.09(+0.95%)
Sep 14, 2022 9.134 9.269 9.134 9.134 5,980 +0.00(+0.00%)
Sep 13, 2022 9.134 9.134 9.095 9.134 1,462 +0.10(+1.07%)
Sep 12, 2022 9.037 9.037 9.037 9.037 607 +0.00(+0.05%)
Sep 09, 2022 9.226 9.308 9.033 9.033 10,612 -0.18(-1.94%)
Sep 08, 2022 9.134 9.211 9.134 9.211 2,467 +0.11(+1.17%)
Sep 07, 2022 9.365 9.365 9.105 9.105 2,680 -0.05(-0.53%)
Sep 06, 2022 9.115 9.153 9.105 9.153 1,885 -0.01(-0.11%)
Sep 02, 2022 9.153 9.163 9.153 9.163 5,600 -0.07(-0.73%)
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.