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, 2023 9.057 9.057 9.057 9.057 657 +0.00(+0.00%)
Nov 29, 2023 9.107 9.107 9.057 9.057 713 +0.02(+0.20%)
Nov 28, 2023 9.008 9.039 9.008 9.039 2,477 +0.03(+0.35%)
Nov 27, 2023 9.107 9.107 9.008 9.008 2,588 -0.30(-3.24%)
Nov 24, 2023 9.310 9.310 9.310 9.310 595 +0.30(+3.35%)
Nov 22, 2023 9.008 9.156 8.958 9.008 10,730 +0.00(+0.00%)
Nov 21, 2023 9.008 9.008 9.008 9.008 385 +0.00(+0.00%)
Nov 20, 2023 9.008 9.008 9.008 9.008 674 -0.20(-2.15%)
Nov 17, 2023 8.889 9.206 8.889 9.206 6,201 +0.54(+6.29%)
Nov 16, 2023 8.661 8.661 8.661 8.661 307 +0.18(+2.10%)
Nov 15, 2023 8.414 8.612 8.414 8.483 5,846 +0.00(+0.00%)
Nov 14, 2023 8.483 8.483 8.483 8.483 894 +0.06(+0.71%)
Nov 13, 2023 8.562 8.681 8.424 8.424 1,051 -0.04(-0.47%)
Nov 10, 2023 8.513 8.513 8.414 8.463 1,734 +0.00(+0.00%)
Nov 09, 2023 8.503 8.513 8.414 8.463 10,672 +0.05(+0.59%)
Nov 08, 2023 8.414 8.469 8.414 8.414 5,889 +0.17(+2.04%)
Nov 07, 2023 8.414 8.434 8.226 8.246 4,380 -0.17(-2.00%)
Nov 06, 2023 8.533 8.533 8.414 8.414 1,009 +0.00(+0.00%)
Nov 03, 2023 8.414 8.414 8.414 8.414 463 +0.00(+0.00%)
Nov 02, 2023 8.503 8.503 8.414 8.414 718 +0.05(+0.59%)
Nov 01, 2023 8.414 8.432 8.364 8.364 897 -0.05(-0.59%)
Oct 31, 2023 8.414 8.537 8.414 8.414 2,935 +0.20(+2.41%)
Oct 30, 2023 8.216 8.216 8.216 8.216 1,098 +0.03(+0.36%)
Oct 27, 2023 8.572 8.632 8.186 8.186 2,098 -0.21(-2.48%)
Oct 26, 2023 8.503 8.661 8.226 8.394 27,254 +0.43(+5.34%)
Oct 25, 2023 7.968 7.968 7.968 7.968 8,614 -0.18(-2.25%)
Oct 24, 2023 7.870 8.152 7.870 8.152 1,376 +0.14(+1.79%)
Oct 23, 2023 7.998 8.008 7.998 8.008 3,570 -0.01(-0.10%)
Oct 20, 2023 8.018 8.065 7.968 8.016 17,532 +0.05(+0.60%)
Oct 19, 2023 8.097 8.097 7.968 7.968 15,682 -0.25(-3.01%)
Oct 18, 2023 8.137 8.394 8.137 8.216 2,200 +0.18(+2.22%)
Oct 17, 2023 8.176 8.196 8.028 8.038 10,026 -0.03(-0.37%)
Oct 16, 2023 8.226 8.226 8.028 8.067 3,830 -0.20(-2.40%)
Oct 13, 2023 8.275 8.275 8.265 8.265 427 -0.00(-0.06%)
Oct 12, 2023 8.097 8.270 8.097 8.270 1,601 +0.22(+2.77%)
Oct 11, 2023 8.196 8.270 8.048 8.048 1,235 -0.21(-2.52%)
Oct 10, 2023 8.414 8.447 7.978 8.255 5,383 -0.24(-2.80%)
Oct 09, 2023 8.642 8.642 8.473 8.493 513 +0.07(+0.82%)
Oct 06, 2023 8.414 8.651 8.414 8.424 559 +0.01(+0.12%)
Oct 05, 2023 8.414 8.538 8.414 8.414 1,694 +0.00(+0.00%)
Oct 04, 2023 8.434 8.463 8.414 8.414 3,081 -0.05(-0.58%)
Oct 03, 2023 8.543 8.543 8.463 8.463 1,391 -0.19(-2.17%)
Oct 02, 2023 8.493 8.651 8.493 8.651 3,874 +0.19(+2.22%)
Sep 29, 2023 8.430 8.463 8.414 8.463 1,262 +0.03(+0.35%)
Sep 28, 2023 8.592 8.592 8.424 8.434 44,264 -0.03(-0.35%)
Sep 27, 2023 8.463 8.463 8.463 8.463 1,637 +0.00(+0.00%)
Sep 25, 2023 8.463 163 -0.22(-2.51%)
Sep 22, 2023 8.463 8.681 8.463 8.681 722 +0.22(+2.57%)
Sep 21, 2023 8.463 8.463 8.463 8.463 499 +0.00(+0.00%)
Sep 20, 2023 8.463 8.463 8.463 8.463 362 +0.10(+1.18%)
Sep 19, 2023 8.612 8.657 8.364 8.364 8,044 -0.20(-2.31%)
Sep 18, 2023 8.562 8.562 8.562 8.562 970 +0.00(+0.00%)
Sep 15, 2023 8.632 8.632 8.562 8.562 2,632 -0.06(-0.74%)
Sep 14, 2023 8.572 8.626 8.572 8.626 430 +0.05(+0.63%)
Sep 13, 2023 8.562 8.661 8.562 8.572 2,255 +0.01(+0.12%)
Sep 12, 2023 8.632 8.642 8.562 8.562 7,519 -0.07(-0.80%)
Sep 11, 2023 8.632 8.632 8.622 8.632 526 +0.00(+0.00%)
Sep 08, 2023 8.632 8.632 8.632 8.632 891 +0.05(+0.58%)
Sep 06, 2023 8.582 113 +0.00(+0.00%)
Sep 05, 2023 8.582 8.582 8.582 8.582 869 +0.00(+0.00%)
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.