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

First US Bancshares Inc (NQ: FUSB )

10.02 +0.32 (+3.30%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Apr 29, 2022 11.03 11.14 11.00 11.14 18,433 +0.11(+0.96%)
Apr 28, 2022 11.03 11.07 11.03 11.03 1,117 +0.08(+0.70%)
Apr 27, 2022 11.00 11.05 10.95 10.95 3,915 -0.12(-1.13%)
Apr 26, 2022 10.95 11.08 10.95 11.08 1,480 +0.06(+0.52%)
Apr 25, 2022 10.95 11.09 10.95 11.02 3,391 +0.01(+0.13%)
Apr 22, 2022 10.96 11.07 10.96 11.01 11,115 -0.00(-0.04%)
Apr 21, 2022 11.00 11.03 10.95 11.01 4,530 -0.01(-0.09%)
Apr 20, 2022 11.09 11.09 11.02 11.02 830 +0.02(+0.17%)
Apr 19, 2022 10.99 11.00 10.95 11.00 1,554 +0.05(+0.44%)
Apr 18, 2022 11.00 11.05 10.95 10.95 4,007 -0.10(-0.87%)
Apr 14, 2022 11.15 11.15 11.05 11.05 5,904 +0.04(+0.35%)
Apr 13, 2022 11.00 11.01 11.00 11.01 1,732 +0.00(+0.00%)
Apr 12, 2022 11.00 11.01 11.00 11.01 2,740 -0.11(-0.95%)
Apr 11, 2022 11.09 11.20 10.95 11.12 7,742 -0.02(-0.17%)
Apr 08, 2022 11.15 11.21 11.14 11.14 13,449 +0.18(+1.67%)
Apr 07, 2022 11.19 11.22 10.87 10.95 7,699 -0.19(-1.72%)
Apr 06, 2022 11.19 11.23 11.15 11.15 2,259 -0.09(-0.77%)
Apr 05, 2022 11.28 11.28 11.19 11.23 2,945 -0.03(-0.26%)
Apr 04, 2022 11.28 11.28 11.24 11.26 2,699 -0.02(-0.17%)
Apr 01, 2022 11.19 11.53 11.19 11.28 13,652 +0.08(+0.69%)
Mar 31, 2022 11.20 11.20 11.20 11.20 1,012 +0.06(+0.52%)
Mar 30, 2022 11.14 11.18 11.14 11.15 846 +0.03(+0.26%)
Mar 29, 2022 11.34 11.34 11.12 11.12 1,802 -0.18(-1.62%)
Mar 28, 2022 11.25 11.30 11.15 11.30 2,720 -0.04(-0.34%)
Mar 25, 2022 11.04 11.34 10.83 11.34 10,770 +0.04(+0.34%)
Mar 24, 2022 10.72 11.34 10.53 11.30 21,950 +0.47(+4.35%)
Mar 23, 2022 10.56 10.83 10.56 10.83 8,651 +0.26(+2.46%)
Mar 22, 2022 10.57 10.71 10.57 10.57 24,755 +0.00(+0.00%)
Mar 21, 2022 10.56 10.65 10.39 10.57 26,665 +0.07(+0.64%)
Mar 18, 2022 10.34 10.67 10.34 10.50 48,725 +0.28(+2.73%)
Mar 17, 2022 10.43 10.63 10.22 10.22 51,137 -0.10(-0.93%)
Mar 16, 2022 10.57 10.57 10.15 10.32 40,699 -0.12(-1.10%)
Mar 15, 2022 10.43 10.61 10.43 10.43 2,156 +0.01(+0.09%)
Mar 14, 2022 10.38 10.52 10.38 10.43 2,435 +0.10(+0.93%)
Mar 11, 2022 10.43 10.43 10.33 10.33 9,955 -0.05(-0.46%)
Mar 10, 2022 10.35 10.38 10.35 10.38 1,523 +0.08(+0.75%)
Mar 09, 2022 10.33 10.66 10.30 10.30 6,363 +0.00(+0.00%)
Mar 08, 2022 10.19 10.30 10.07 10.30 6,001 +0.14(+1.41%)
Mar 07, 2022 10.47 10.47 10.16 10.16 6,232 -0.48(-4.50%)
Mar 04, 2022 10.54 10.64 10.51 10.64 27,098 +0.10(+0.91%)
Mar 03, 2022 10.54 10.59 10.54 10.54 543 +0.10(+0.92%)
Mar 02, 2022 10.44 10.49 10.44 10.44 4,164 +0.05(+0.46%)
Mar 01, 2022 10.62 10.62 10.40 10.40 9,996 -0.14(-1.36%)
Feb 28, 2022 10.77 10.77 10.54 10.54 724 -0.07(-0.68%)
Feb 25, 2022 10.59 10.61 10.59 10.61 1,387 +0.17(+1.61%)
Feb 22, 2022 10.44 125 -0.09(-0.82%)
Feb 18, 2022 10.53 0 -0.01(-0.09%)
Feb 17, 2022 10.54 10.54 10.54 10.54 410 -0.11(-0.99%)
Feb 16, 2022 10.54 10.65 10.54 10.65 3,635 -0.15(-1.42%)
Feb 15, 2022 10.44 10.83 10.44 10.80 530 +0.35(+3.39%)
Feb 14, 2022 10.44 10.61 10.44 10.44 4,492 -0.04(-0.37%)
Feb 11, 2022 10.49 10.83 10.48 10.48 4,438 -0.06(-0.55%)
Feb 10, 2022 10.54 10.65 10.54 10.54 4,457 +0.09(+0.82%)
Feb 09, 2022 10.53 10.69 10.36 10.45 17,105 +0.11(+1.02%)
Feb 08, 2022 10.35 10.51 10.35 10.35 995 +0.05(+0.47%)
Feb 07, 2022 10.35 10.45 10.30 10.30 5,590 -0.16(-1.56%)
Feb 04, 2022 10.47 10.47 10.30 10.46 20,235 +0.15(+1.49%)
Feb 03, 2022 10.51 10.54 10.31 10.31 4,733 -0.02(-0.18%)
Feb 02, 2022 10.44 10.54 10.31 10.33 20,929 -0.04(-0.42%)
Feb 01, 2022 10.30 10.44 10.30 10.37 5,546 -0.07(-0.69%)
Jan 31, 2022 10.30 10.44 10.30 10.44 1,024 +0.10(+0.99%)
Jan 28, 2022 10.35 10.40 10.25 10.34 24,901 -0.01(-0.07%)
Jan 27, 2022 10.25 10.35 10.20 10.35 7,556 +0.10(+0.93%)
Jan 26, 2022 10.27 10.43 10.25 10.25 4,188 -0.01(-0.09%)
Jan 25, 2022 10.27 10.27 10.25 10.26 2,578 -0.07(-0.64%)
Jan 24, 2022 10.25 10.33 10.25 10.33 1,581 -0.07(-0.65%)
Jan 21, 2022 10.42 10.42 10.35 10.40 4,846 +0.05(+0.46%)
Jan 20, 2022 10.35 10.35 10.35 10.35 295 -0.08(-0.73%)
Jan 19, 2022 10.37 10.42 10.20 10.42 1,709 +0.17(+1.68%)
Jan 18, 2022 10.16 10.43 10.16 10.25 8,299 +0.09(+0.85%)
Jan 14, 2022 10.17 0 -0.02(-0.19%)
Jan 13, 2022 10.19 10.22 10.19 10.19 757 +0.01(+0.09%)
Jan 12, 2022 10.36 10.36 10.18 10.18 1,589 -0.27(-2.57%)
Jan 11, 2022 10.43 10.44 10.22 10.44 3,966 +0.05(+0.46%)
Jan 10, 2022 10.36 10.46 10.13 10.40 4,332 -0.05(-0.46%)
Jan 07, 2022 10.51 10.51 10.35 10.44 1,189 +0.19(+1.87%)
Jan 06, 2022 10.53 10.54 10.24 10.25 2,802 +0.14(+1.42%)
Jan 05, 2022 10.50 10.50 10.11 10.11 2,235 -0.42(-3.96%)
Jan 04, 2022 10.51 10.53 10.51 10.53 1,009 +0.20(+1.90%)
Jan 03, 2022 10.15 10.33 10.15 10.33 805 +0.20(+1.99%)
Dec 31, 2021 10.30 10.30 10.13 10.13 524 +0.01(+0.09%)
Dec 30, 2021 10.12 10.12 10.12 10.12 121 +0.06(+0.57%)
Dec 29, 2021 10.06 10.06 9.920 10.06 1,610 -0.09(-0.87%)
Dec 28, 2021 10.17 10.17 10.15 10.15 796 +0.04(+0.40%)
Dec 27, 2021 10.23 10.23 10.02 10.11 806 -0.14(-1.40%)
Dec 23, 2021 10.25 10.25 10.25 10.25 198 +0.37(+3.78%)
Dec 22, 2021 9.879 9.879 9.879 9.879 402 -0.34(-3.28%)
Dec 21, 2021 10.21 10.21 10.21 10.21 211 -0.44(-4.14%)
Dec 20, 2021 10.45 10.65 10.45 10.65 460 -0.12(-1.16%)
Dec 17, 2021 11.02 11.02 10.58 10.78 7,599 -0.28(-2.51%)
Dec 16, 2021 10.55 11.06 10.55 11.06 610 -0.38(-3.35%)
Dec 15, 2021 10.91 11.44 10.89 11.44 34,001 +0.61(+5.66%)
Dec 14, 2021 10.92 11.02 10.77 10.83 9,837 -0.05(-0.44%)
Dec 13, 2021 11.16 11.19 10.78 10.88 5,923 -0.27(-2.41%)
Dec 10, 2021 10.97 11.14 10.97 11.14 9,435 +0.22(+2.02%)
Dec 09, 2021 10.97 10.99 10.73 10.92 5,596 +0.21(+1.97%)
Dec 08, 2021 10.99 11.04 10.71 10.71 9,282 -0.37(-3.36%)
Dec 07, 2021 11.09 11.09 10.99 11.09 1,282 +0.08(+0.75%)
Dec 06, 2021 10.99 11.00 10.94 11.00 2,391 -0.01(-0.13%)
Dec 03, 2021 11.11 11.11 11.00 11.02 13,529 -0.02(-0.19%)
Dec 02, 2021 10.89 11.04 10.69 11.04 2,911 +0.05(+0.43%)
Dec 01, 2021 10.99 10.99 10.99 10.99 1,179 +0.05(+0.44%)
Nov 30, 2021 10.94 10.99 10.94 10.94 5,832 +0.05(+0.44%)
Nov 29, 2021 11.09 11.09 10.89 10.89 6,136 -0.26(-2.31%)
Nov 26, 2021 11.21 11.21 11.15 11.15 2,615 +0.00(+0.00%)
Nov 24, 2021 11.04 11.15 11.04 11.15 2,191 +0.08(+0.69%)
Nov 23, 2021 11.07 11.16 11.07 11.08 1,573 +0.19(+1.76%)
Nov 22, 2021 10.88 10.88 10.88 10.88 414 -0.29(-2.57%)
Nov 19, 2021 11.09 11.30 11.08 11.17 16,381 +0.09(+0.78%)
Nov 18, 2021 10.99 11.09 11.03 11.09 4,670 +0.19(+1.75%)
Nov 17, 2021 10.89 10.89 10.89 10.89 646 +0.05(+0.50%)
Nov 12, 2021 10.81 10.81 10.81 10.84 954 +0.03(+0.30%)
Nov 09, 2021 10.82 10.85 10.70 10.81 1,569 +0.01(+0.09%)
Nov 08, 2021 10.75 10.80 10.70 10.80 3,560 +0.19(+1.83%)
Nov 05, 2021 10.56 10.80 10.56 10.60 9,531 +0.09(+0.88%)
Nov 04, 2021 10.51 10.56 10.51 10.51 10,055 -0.17(-1.57%)
Nov 03, 2021 10.68 10.68 10.56 10.68 1,196 +0.18(+1.68%)
Nov 02, 2021 10.08 10.50 10.08 10.50 5,736 +0.25(+2.42%)
Nov 01, 2021 10.56 10.56 10.08 10.25 4,950 -0.40(-3.77%)
Oct 29, 2021 10.61 10.69 10.59 10.65 8,844 +0.35(+3.43%)
Oct 28, 2021 9.986 10.61 9.986 10.30 8,724 -0.21(-2.00%)
Oct 27, 2021 10.51 10.51 10.51 10.51 4,261 -0.06(-0.54%)
Oct 26, 2021 10.03 10.68 10.57 4,990 +0.44(+4.34%)
Oct 25, 2021 10.99 10.99 10.11 10.13 2,132 -0.73(-6.69%)
Oct 22, 2021 10.03 10.87 9.938 10.86 3,804 +1.03(+10.45%)
Oct 21, 2021 9.566 10.03 9.566 9.828 1,783 -0.21(-2.05%)
Oct 20, 2021 10.03 10.18 10.01 10.03 15,336 +0.01(+0.09%)
Oct 19, 2021 9.948 10.07 9.948 10.02 689 +0.00(+0.00%)
Oct 18, 2021 10.01 10.02 10.01 10.02 640 -0.01(-0.09%)
Oct 15, 2021 10.03 10.14 10.02 10.03 3,710 +0.00(+0.00%)
Oct 14, 2021 10.01 10.03 10.01 10.03 1,354 +0.00(+0.00%)
Oct 13, 2021 10.01 10.03 9.843 10.03 9,453 +0.02(+0.19%)
Oct 12, 2021 9.890 10.03 9.890 10.01 2,224 -0.14(-1.40%)
Oct 11, 2021 10.03 10.16 10.03 10.16 510 -0.16(-1.58%)
Oct 08, 2021 10.13 10.32 10.13 10.32 1,327 +0.22(+2.18%)
Oct 07, 2021 10.10 10.10 10.10 10.10 230 -0.30(-2.85%)
Oct 05, 2021 10.40 10.40 10.40 98 -0.04(-0.37%)
Oct 04, 2021 10.44 10.44 10.44 10.44 545 +0.35(+3.51%)
Oct 01, 2021 9.890 10.08 9.890 10.08 1,560 -0.14(-1.40%)
Sep 30, 2021 10.18 10.22 9.728 10.22 7,974 -0.11(-1.11%)
Sep 29, 2021 10.34 10.34 10.34 10.34 434 +0.32(+3.14%)
Sep 28, 2021 10.03 10.16 10.02 10.02 2,018 -0.12(-1.22%)
Sep 27, 2021 9.718 10.15 9.699 10.15 3,592 +0.02(+0.19%)
Sep 24, 2021 10.16 10.16 9.699 10.13 3,582 +0.09(+0.86%)
Sep 23, 2021 9.910 10.10 9.910 10.04 2,873 -0.11(-1.08%)
Sep 22, 2021 10.21 10.60 9.862 10.15 5,610 -0.19(-1.80%)
Sep 21, 2021 10.55 10.55 10.34 10.34 415 -0.35(-3.31%)
Sep 20, 2021 10.18 10.69 10.13 10.69 2,731 -0.23(-2.10%)
Sep 17, 2021 10.42 10.92 10.13 10.92 15,793 +1.13(+11.51%)
Sep 15, 2021 9.795 9.795 9.795 239 +0.39(+4.17%)
Sep 14, 2021 9.556 9.556 9.403 9.403 911 -0.16(-1.70%)
Sep 13, 2021 9.652 9.652 9.566 9.566 494 -0.04(-0.40%)
Sep 10, 2021 9.814 10.50 9.594 9.604 1,805 -0.17(-1.76%)
Sep 09, 2021 10.52 10.52 9.776 9.776 1,624 -0.12(-1.25%)
Sep 08, 2021 10.29 10.29 9.900 9.900 598 -0.81(-7.56%)
Sep 07, 2021 10.10 10.71 9.881 10.71 2,385 +0.82(+8.29%)
Sep 03, 2021 10.36 10.36 9.891 9.891 621 -0.58(-5.55%)
Sep 02, 2021 10.47 10.47 10.47 10.47 952 -0.13(-1.27%)
Sep 01, 2021 10.46 10.61 10.46 10.61 525 +0.36(+3.55%)
Aug 31, 2021 10.24 10.24 10.24 10.24 706 -0.01(-0.09%)
Aug 30, 2021 10.60 10.85 10.25 10.25 774 -0.27(-2.54%)
Aug 27, 2021 10.89 10.89 10.49 10.52 1,747 -0.34(-3.16%)
Aug 26, 2021 10.47 10.96 10.47 10.86 3,532 +0.39(+3.73%)
Aug 25, 2021 10.61 10.61 10.41 10.47 3,384 -0.39(-3.60%)
Aug 24, 2021 10.86 10.86 10.86 10.86 325 -0.01(-0.09%)
Aug 20, 2021 10.87 10.87 10.87 149 -0.08(-0.70%)
Aug 18, 2021 10.95 10.95 10.95 20 +0.32(+3.05%)
Aug 16, 2021 10.62 10.62 10.62 38 -0.31(-2.86%)
Aug 12, 2021 10.94 10.94 10.94 46 -0.02(-0.19%)
Aug 11, 2021 10.89 10.96 10.78 10.96 4,806 +0.00(+0.00%)
Aug 10, 2021 10.96 10.98 10.82 10.96 6,685 -0.30(-2.63%)
Aug 09, 2021 11.25 11.25 11.25 11.25 204 -0.18(-1.58%)
Aug 06, 2021 11.05 11.43 11.05 11.43 1,469 +0.38(+3.45%)
Aug 04, 2021 11.05 11.05 11.05 250 -0.38(-3.33%)
Aug 03, 2021 11.14 11.43 11.14 11.43 11,206 +0.38(+3.45%)
Aug 02, 2021 10.78 11.14 10.75 11.05 1,873 +0.00(+0.00%)
Jul 29, 2021 11.05 11.05 11.05 371 +0.29(+2.68%)
Jul 28, 2021 10.76 11.31 10.75 10.76 1,764 -0.35(-3.11%)
Jul 27, 2021 11.11 11.11 11.11 11.11 535 +0.02(+0.21%)
Jul 26, 2021 10.71 11.14 10.71 11.09 2,736 +0.25(+2.26%)
Jul 23, 2021 10.74 10.84 10.71 10.84 3,255 -0.16(-1.45%)
Jul 22, 2021 10.82 11.09 10.81 11.00 2,957 +0.28(+2.62%)
Jul 21, 2021 10.45 10.81 10.23 10.72 3,213 +0.52(+5.14%)
Jul 20, 2021 10.62 10.84 10.20 10.20 13,221 -0.49(-4.55%)
Jul 19, 2021 11.42 11.42 10.68 10.68 2,092 +0.44(+4.28%)
Jul 16, 2021 10.25 11.11 10.24 10.24 5,635 +0.01(+0.09%)
Jul 15, 2021 10.05 10.23 10.05 10.23 6,810 +0.23(+2.29%)
Jul 14, 2021 10.05 10.05 10.00 10.00 1,881 -0.01(-0.10%)
Jul 13, 2021 10.01 10.01 10.00 10.01 2,224 -0.17(-1.68%)
Jul 12, 2021 10.17 10.19 10.17 10.19 749 +0.18(+1.81%)
Jul 09, 2021 9.757 10.01 9.757 10.00 3,694 +0.07(+0.67%)
Jul 08, 2021 9.929 9.948 9.824 9.938 5,087 -0.06(-0.57%)
Jul 07, 2021 10.05 10.05 9.767 9.995 2,792 -0.08(-0.76%)
Jul 06, 2021 10.20 10.20 10.03 10.07 3,355 -0.29(-2.84%)
Jul 02, 2021 10.47 10.47 10.37 10.37 1,381 +0.10(+1.01%)
Jul 01, 2021 10.38 10.47 10.25 10.26 2,530 -0.18(-1.73%)
Jun 30, 2021 10.48 10.56 10.33 10.44 4,650 -0.27(-2.53%)
Jun 29, 2021 10.86 10.89 10.71 10.71 1,129 +0.26(+2.51%)
Jun 28, 2021 10.45 10.45 10.45 10.45 673 -0.03(-0.27%)
Jun 25, 2021 11.31 11.31 10.46 10.48 27,541 -0.67(-5.98%)
Jun 24, 2021 10.98 11.43 10.81 11.15 4,911 -0.01(-0.09%)
Jun 23, 2021 11.41 11.65 10.97 11.16 868 -0.52(-4.49%)
Jun 22, 2021 11.08 11.86 10.92 11.68 39,925 +0.49(+4.34%)
Jun 21, 2021 11.22 11.39 10.81 11.20 35,470 +0.20(+1.82%)
Jun 18, 2021 11.21 11.38 10.81 11.00 16,988 -0.28(-2.45%)
Jun 17, 2021 11.29 11.43 11.04 11.27 19,958 +0.10(+0.94%)
Jun 16, 2021 11.52 11.52 10.88 11.17 15,283 -0.35(-3.06%)
Jun 15, 2021 11.32 11.52 11.21 11.52 4,564 +0.31(+2.81%)
Jun 14, 2021 11.01 11.31 11.01 11.21 3,808 +0.10(+0.86%)
Jun 11, 2021 10.97 11.20 10.97 11.11 4,114 -0.07(-0.60%)
Jun 10, 2021 11.01 11.42 10.96 11.18 3,662 +0.13(+1.21%)
Jun 09, 2021 11.38 11.38 10.97 11.04 6,200 -0.18(-1.61%)
Jun 08, 2021 11.87 11.87 11.22 11.22 6,015 -0.65(-5.44%)
Jun 07, 2021 10.45 11.88 10.44 11.87 13,633 +1.61(+15.65%)
Jun 03, 2021 10.26 10.26 10.26 330 +0.19(+1.93%)
Jun 02, 2021 9.912 10.09 9.912 10.07 20,528 +0.34(+3.47%)
Jun 01, 2021 9.751 9.751 9.732 9.732 4,263 -0.01(-0.10%)
May 28, 2021 9.979 10.01 9.504 9.741 43,588 -0.24(-2.38%)
May 27, 2021 10.25 10.25 9.884 9.979 26,842 +0.21(+2.14%)
May 26, 2021 10.54 10.54 9.751 9.770 7,549 -0.48(-4.73%)
May 25, 2021 10.84 10.84 10.25 10.25 5,396 -0.31(-2.97%)
May 24, 2021 10.83 10.83 10.14 10.57 22,285 -0.27(-2.46%)
May 21, 2021 10.45 10.95 10.45 10.83 16,072 +0.27(+2.52%)
May 20, 2021 10.26 10.57 10.23 10.57 4,145 +0.11(+1.09%)
May 19, 2021 9.941 10.57 9.941 10.45 10,553 +0.38(+3.77%)
May 18, 2021 9.751 10.16 9.751 10.07 13,547 +0.40(+4.13%)
May 17, 2021 9.646 9.865 9.646 9.675 6,210 +0.10(+1.09%)
May 14, 2021 9.844 9.874 9.551 9.570 34,026 -0.43(-4.28%)
May 13, 2021 9.827 9.998 9.618 9.998 12,466 +0.20(+2.04%)
May 12, 2021 9.817 9.836 9.604 9.799 5,877 +0.06(+0.59%)
May 11, 2021 9.533 9.741 9.533 9.741 3,159 +0.07(+0.68%)
May 10, 2021 9.409 9.675 9.345 9.675 3,310 +0.17(+1.80%)
May 06, 2021 9.504 9.504 9.504 114 -0.29(-2.91%)
May 05, 2021 9.798 9.836 9.779 9.789 23,800 -0.07(-0.68%)
May 04, 2021 9.760 9.855 9.760 9.855 14,052 +0.11(+1.17%)
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.