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

First US Bancshares Inc (NQ: FUSB )

9.700 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 28, 2023 7.272 7.272 6.842 7.233 4,599 +0.13(+1.79%)
Apr 26, 2023 7.106 80 -0.12(-1.62%)
Apr 25, 2023 7.282 7.317 7.106 7.223 6,139 -0.27(-3.66%)
Apr 21, 2023 7.497 100 +0.02(+0.26%)
Apr 20, 2023 7.477 7.477 7.477 7.477 804 -0.13(-1.67%)
Apr 19, 2023 7.458 7.604 7.448 7.604 703 +0.18(+2.37%)
Apr 18, 2023 7.428 7.428 7.428 7.428 153 -0.14(-1.90%)
Apr 17, 2023 7.572 7.572 7.572 7.572 175 +0.08(+1.01%)
Apr 14, 2023 7.497 7.497 7.497 7.497 289 +0.22(+2.95%)
Apr 13, 2023 7.282 7.282 7.282 7.282 734 -0.34(-4.49%)
Apr 11, 2023 7.624 133 -0.09(-1.14%)
Apr 10, 2023 7.686 7.712 7.493 7.712 882 +0.22(+2.87%)
Apr 06, 2023 7.497 7.692 7.497 7.497 387 +0.00(+0.00%)
Apr 05, 2023 7.575 7.673 7.321 7.497 1,584 -0.22(-2.91%)
Apr 04, 2023 7.536 7.809 7.536 7.721 1,807 +0.02(+0.25%)
Apr 03, 2023 7.438 7.702 7.438 7.702 2,587 +0.39(+5.35%)
Mar 31, 2023 7.370 7.467 7.243 7.311 3,787 +0.19(+2.61%)
Mar 30, 2023 7.135 7.438 7.106 7.125 3,109 -0.02(-0.27%)
Mar 29, 2023 7.037 7.194 7.037 7.145 1,380 +0.21(+2.96%)
Mar 28, 2023 6.881 7.076 6.861 6.940 6,557 +0.06(+0.85%)
Mar 27, 2023 6.705 7.106 6.705 6.881 3,392 +0.49(+7.65%)
Mar 24, 2023 6.617 6.881 6.246 6.392 8,213 -0.37(-5.49%)
Mar 23, 2023 7.516 7.516 6.764 6.764 5,745 -0.36(-5.08%)
Mar 22, 2023 7.477 7.809 7.086 7.125 28,563 -0.36(-4.83%)
Mar 21, 2023 7.819 7.902 7.438 7.487 4,533 -0.19(-2.42%)
Mar 20, 2023 7.331 7.819 7.282 7.673 11,245 +0.66(+9.48%)
Mar 17, 2023 7.819 7.819 7.008 7.008 10,693 -0.84(-10.71%)
Mar 16, 2023 8.210 8.210 7.634 7.849 7,605 -0.18(-2.19%)
Mar 15, 2023 9.188 9.188 7.951 8.024 19,139 -0.97(-10.76%)
Mar 14, 2023 9.236 9.549 8.992 8.992 9,875 -0.42(-4.47%)
Mar 13, 2023 9.481 9.481 9.002 9.412 29,034 -0.17(-1.73%)
Mar 10, 2023 9.481 9.579 9.461 9.578 3,942 +0.10(+1.02%)
Mar 09, 2023 9.530 9.530 9.481 9.481 990 +0.00(+0.00%)
Mar 07, 2023 9.481 487 +0.00(+0.00%)
Mar 06, 2023 9.481 9.481 9.481 9.481 2,935 -0.15(-1.52%)
Mar 03, 2023 9.481 9.627 9.481 9.627 5,526 +0.16(+1.64%)
Mar 02, 2023 9.481 9.598 9.471 9.471 2,051 -0.01(-0.10%)
Mar 01, 2023 9.529 9.627 9.481 9.481 2,424 -0.19(-2.01%)
Feb 28, 2023 9.481 9.675 9.481 9.675 2,656 +0.18(+1.84%)
Feb 24, 2023 9.500 81 +0.02(+0.21%)
Feb 23, 2023 9.500 9.500 9.481 9.481 657 -0.06(-0.61%)
Feb 22, 2023 9.675 9.714 9.471 9.539 12,380 -0.17(-1.75%)
Feb 21, 2023 9.724 9.724 9.481 9.709 4,338 +0.21(+2.20%)
Feb 17, 2023 9.481 9.500 9.481 9.500 2,909 +0.02(+0.21%)
Feb 16, 2023 9.485 9.485 9.472 9.481 4,603 -0.02(-0.20%)
Feb 15, 2023 9.481 9.724 9.481 9.500 1,465 -0.22(-2.30%)
Feb 14, 2023 9.559 9.724 9.559 9.724 547 +0.03(+0.30%)
Feb 13, 2023 9.539 9.724 9.481 9.695 3,217 +0.12(+1.22%)
Feb 10, 2023 9.724 9.724 9.297 9.578 9,339 -0.01(-0.10%)
Feb 09, 2023 9.675 9.724 9.102 9.588 22,117 +0.24(+2.60%)
Feb 08, 2023 8.995 9.345 8.995 9.345 7,545 -0.15(-1.54%)
Feb 06, 2023 9.491 910 +0.04(+0.41%)
Feb 03, 2023 9.228 9.452 9.228 9.452 2,078 +0.41(+4.58%)
Feb 02, 2023 8.965 9.038 8.965 9.038 1,845 +0.07(+0.81%)
Feb 01, 2023 9.393 9.393 8.965 8.965 4,792 -0.03(-0.32%)
Jan 30, 2023 8.995 202 -0.02(-0.22%)
Jan 27, 2023 8.946 9.043 8.946 9.014 795 +0.13(+1.48%)
Jan 26, 2023 8.849 8.883 8.849 8.883 599 +0.21(+2.41%)
Jan 25, 2023 8.460 9.121 8.460 8.674 5,637 +0.30(+3.60%)
Jan 24, 2023 8.878 8.878 8.372 8.372 3,521 -0.14(-1.60%)
Jan 23, 2023 8.440 8.508 8.440 8.508 2,872 +0.07(+0.81%)
Jan 20, 2023 8.596 8.596 8.440 8.440 1,439 -0.26(-3.02%)
Jan 19, 2023 8.713 8.722 8.562 8.703 419 +0.07(+0.79%)
Jan 18, 2023 8.693 8.820 8.538 8.635 810 -0.03(-0.34%)
Jan 17, 2023 8.557 8.703 8.557 8.664 5,758 +0.03(+0.39%)
Jan 13, 2023 8.557 8.698 8.557 8.630 733 -0.03(-0.39%)
Jan 12, 2023 8.538 8.664 8.538 8.664 792 +0.16(+1.83%)
Jan 11, 2023 8.508 8.508 8.508 8.508 582 +0.05(+0.57%)
Jan 10, 2023 8.508 8.508 8.411 8.460 6,897 -0.11(-1.25%)
Jan 09, 2023 8.596 8.596 8.567 8.567 431 -0.09(-1.01%)
Jan 06, 2023 8.683 8.683 8.654 8.654 537 +0.00(+0.00%)
Jan 05, 2023 8.508 8.654 8.508 8.654 2,733 +0.10(+1.19%)
Jan 03, 2023 8.552 361 +0.11(+1.32%)
Dec 30, 2022 8.460 8.489 8.440 8.440 2,084 -0.09(-1.03%)
Dec 29, 2022 8.557 8.557 8.528 8.528 670 -0.03(-0.34%)
Dec 28, 2022 8.363 8.557 8.363 8.557 2,520 -0.08(-0.90%)
Dec 27, 2022 8.363 8.635 8.343 8.635 2,229 +0.17(+1.95%)
Dec 23, 2022 8.314 8.470 8.314 8.470 1,259 +0.03(+0.35%)
Dec 22, 2022 8.324 8.440 8.324 8.440 9,249 +0.12(+1.40%)
Dec 21, 2022 8.217 8.343 8.217 8.324 9,020 +0.06(+0.71%)
Dec 20, 2022 8.207 8.265 8.207 8.265 1,751 +0.10(+1.19%)
Dec 19, 2022 8.178 8.226 8.168 8.168 3,475 -0.40(-4.65%)
Dec 16, 2022 8.207 8.567 8.168 8.567 4,124 +0.35(+4.26%)
Dec 15, 2022 8.217 8.217 8.168 8.217 6,488 +0.03(+0.36%)
Dec 14, 2022 8.236 8.265 8.168 8.188 19,261 -0.05(-0.59%)
Dec 13, 2022 8.314 8.314 8.236 8.236 2,972 -0.05(-0.59%)
Dec 12, 2022 8.411 8.411 8.285 8.285 2,370 -0.01(-0.12%)
Dec 09, 2022 8.314 8.314 8.294 8.294 800 +0.00(+0.00%)
Dec 08, 2022 8.314 8.314 8.294 8.294 2,395 +0.03(+0.35%)
Dec 07, 2022 8.265 8.265 8.265 8.265 462 +0.00(+0.00%)
Dec 06, 2022 8.265 8.437 8.217 8.265 6,682 +0.03(+0.40%)
Dec 05, 2022 8.265 8.415 8.178 8.232 3,378 -0.08(-0.98%)
Dec 02, 2022 8.314 8.314 8.314 8.314 565 +0.15(+1.78%)
Dec 01, 2022 8.169 8.169 8.169 8.169 265 +0.06(+0.72%)
Nov 28, 2022 8.111 102 -0.54(-6.23%)
Nov 23, 2022 8.650 8 +0.53(+6.52%)
Nov 22, 2022 8.662 8.700 8.120 8.120 1,240 -0.10(-1.18%)
Nov 21, 2022 8.120 8.503 8.120 8.217 1,743 +0.10(+1.19%)
Nov 17, 2022 8.120 0 -0.29(-3.45%)
Nov 16, 2022 8.410 8.410 8.410 8.410 293 +0.11(+1.28%)
Nov 15, 2022 8.459 8.459 8.217 8.304 898 +0.01(+0.12%)
Nov 11, 2022 8.294 108 +0.03(+0.35%)
Nov 10, 2022 8.594 8.700 8.265 8.265 6,521 +0.01(+0.12%)
Nov 09, 2022 8.420 8.434 8.221 8.256 3,821 -0.05(-0.58%)
Nov 08, 2022 8.265 8.304 8.260 8.304 2,581 +0.23(+2.87%)
Nov 07, 2022 8.072 8.391 8.053 8.072 1,312 -0.13(-1.53%)
Nov 04, 2022 7.927 8.207 7.927 8.198 2,660 +0.35(+4.43%)
Nov 03, 2022 8.169 8.604 7.705 7.850 12,260 -0.19(-2.40%)
Nov 02, 2022 8.024 8.053 8.024 8.043 739 -0.14(-1.65%)
Nov 01, 2022 7.714 8.198 7.463 8.178 1,296 +0.68(+9.02%)
Oct 31, 2022 7.357 7.772 7.318 7.502 7,528 +0.12(+1.57%)
Oct 28, 2022 7.038 7.386 6.245 7.386 8,244 -0.28(-3.60%)
Oct 27, 2022 7.154 7.734 7.154 7.661 6,587 +0.62(+8.86%)
Oct 26, 2022 7.038 7.038 7.038 7.038 767 -0.11(-1.49%)
Oct 25, 2022 7.492 7.492 7.144 7.144 3,418 -0.01(-0.14%)
Oct 24, 2022 7.154 7.439 7.154 7.154 717 -0.03(-0.40%)
Oct 21, 2022 7.154 7.202 7.154 7.183 583 -0.05(-0.67%)
Oct 20, 2022 7.192 7.385 7.192 7.231 864 +0.04(+0.54%)
Oct 19, 2022 7.154 7.192 7.154 7.192 1,196 -0.03(-0.40%)
Oct 18, 2022 6.989 7.221 6.989 7.221 801 -0.27(-3.61%)
Oct 17, 2022 7.511 7.608 7.492 7.492 929 +0.00(+0.00%)
Oct 14, 2022 7.250 7.492 7.250 7.492 1,006 +0.19(+2.65%)
Oct 13, 2022 7.221 7.511 7.221 7.299 2,316 +0.08(+1.07%)
Oct 11, 2022 7.221 166 -0.09(-1.19%)
Oct 10, 2022 7.675 7.705 6.902 7.308 6,989 -0.33(-4.30%)
Oct 07, 2022 7.637 7.637 7.637 7.637 359 -0.11(-1.37%)
Oct 06, 2022 7.816 7.816 7.743 7.743 3,340 +0.04(+0.50%)
Oct 05, 2022 7.705 7.773 7.705 7.705 2,210 -0.17(-2.21%)
Oct 04, 2022 7.879 7.879 7.879 7.879 1,173 -0.13(-1.57%)
Oct 03, 2022 8.117 8.117 8.004 8.004 825 +0.31(+4.02%)
Sep 30, 2022 7.792 7.937 7.676 7.695 2,880 -0.21(-2.69%)
Sep 29, 2022 7.937 7.985 7.647 7.908 15,274 -0.03(-0.37%)
Sep 28, 2022 7.898 7.937 7.743 7.937 11,540 +0.04(+0.49%)
Sep 27, 2022 8.018 8.018 7.898 7.898 3,515 -0.10(-1.21%)
Sep 26, 2022 8.285 8.430 7.995 7.995 1,484 -0.63(-7.29%)
Sep 23, 2022 9.309 9.309 8.275 8.623 8,944 -0.47(-5.22%)
Sep 22, 2022 9.101 9.101 9.098 9.098 557 -0.20(-2.17%)
Sep 21, 2022 9.251 9.300 9.251 9.300 449 +0.08(+0.84%)
Sep 20, 2022 9.203 9.222 9.203 9.222 1,467 +0.07(+0.74%)
Sep 19, 2022 9.628 9.656 9.106 9.155 2,253 -0.47(-4.92%)
Sep 16, 2022 9.435 9.628 9.203 9.628 6,928 +0.41(+4.40%)
Sep 15, 2022 9.135 9.319 9.135 9.222 11,903 +0.09(+0.95%)
Sep 14, 2022 9.135 9.271 9.135 9.135 5,980 +0.00(+0.00%)
Sep 13, 2022 9.135 9.135 9.097 9.135 1,462 +0.10(+1.07%)
Sep 12, 2022 9.039 9.039 9.039 9.039 607 +0.00(+0.05%)
Sep 09, 2022 9.227 9.309 9.034 9.034 10,611 -0.18(-1.94%)
Sep 08, 2022 9.135 9.213 9.135 9.213 2,467 +0.11(+1.17%)
Sep 07, 2022 9.367 9.367 9.106 9.106 2,680 -0.05(-0.53%)
Sep 06, 2022 9.116 9.155 9.106 9.155 1,885 -0.01(-0.11%)
Sep 02, 2022 9.155 9.164 9.155 9.164 5,599 -0.07(-0.73%)
Sep 01, 2022 9.077 9.232 9.058 9.232 2,127 +0.13(+1.38%)
Aug 31, 2022 9.126 9.155 9.106 9.106 2,547 -0.07(-0.74%)
Aug 30, 2022 9.174 9.174 9.174 9.174 1,396 +0.03(+0.32%)
Aug 29, 2022 9.097 9.145 9.058 9.145 3,306 +0.13(+1.49%)
Aug 26, 2022 9.126 9.145 9.011 9.011 3,807 +0.00(+0.01%)
Aug 25, 2022 8.962 9.087 8.962 9.010 1,667 +0.14(+1.63%)
Aug 24, 2022 8.865 8.865 8.865 8.865 818 -0.03(-0.33%)
Aug 23, 2022 8.769 8.894 8.769 8.894 1,706 +0.01(+0.11%)
Aug 22, 2022 9.071 9.071 8.817 8.885 731 +0.03(+0.34%)
Aug 19, 2022 9.126 9.126 8.855 8.855 6,799 -0.11(-1.18%)
Aug 18, 2022 8.988 8.988 8.904 8.961 3,067 +0.15(+1.74%)
Aug 17, 2022 8.779 8.817 8.769 8.808 2,098 +0.13(+1.56%)
Aug 16, 2022 8.480 8.846 8.480 8.673 2,273 +0.13(+1.52%)
Aug 15, 2022 8.490 8.567 8.364 8.543 2,127 +0.02(+0.28%)
Aug 12, 2022 8.046 8.519 7.618 8.519 6,081 +0.47(+5.87%)
Aug 11, 2022 8.355 8.355 7.931 8.046 2,322 -0.29(-3.47%)
Aug 10, 2022 8.798 8.798 8.335 8.335 8,554 -0.35(-4.00%)
Aug 09, 2022 9.087 9.087 8.682 8.682 6,597 -0.78(-8.25%)
Aug 05, 2022 9.463 353 +0.10(+1.03%)
Aug 04, 2022 9.347 9.367 9.347 9.367 712 -0.03(-0.36%)
Aug 03, 2022 9.386 9.400 9.367 9.400 1,052 +0.03(+0.36%)
Aug 02, 2022 9.367 9.367 9.367 9.367 617 +0.02(+0.21%)
Aug 01, 2022 9.415 9.556 9.347 9.347 2,873 -0.18(-1.92%)
Jul 29, 2022 9.521 9.530 9.482 9.530 443 +0.12(+1.23%)
Jul 28, 2022 9.559 9.559 9.376 9.415 2,074 +0.08(+0.83%)
Jul 27, 2022 9.627 9.627 9.232 9.338 11,741 -0.29(-3.00%)
Jul 26, 2022 9.617 9.636 9.617 9.627 7,419 -0.01(-0.10%)
Jul 25, 2022 9.781 9.781 9.636 9.636 1,839 +0.00(+0.00%)
Jul 22, 2022 9.636 9.636 9.636 9.636 481 -0.02(-0.20%)
Jul 21, 2022 9.636 9.656 9.636 9.656 2,430 +0.01(+0.10%)
Jul 20, 2022 9.762 9.781 9.646 9.646 7,533 -0.14(-1.48%)
Jul 19, 2022 9.682 9.791 9.657 9.791 3,385 -0.02(-0.20%)
Jul 18, 2022 9.916 9.916 9.646 9.810 4,176 -0.08(-0.80%)
Jul 15, 2022 10.08 10.08 9.646 9.889 812 +0.16(+1.61%)
Jul 14, 2022 9.906 9.945 9.733 9.733 1,788 -0.29(-2.88%)
Jul 13, 2022 10.17 10.33 10.01 10.02 54,992 -0.31(-2.99%)
Jul 12, 2022 10.26 10.35 10.26 10.33 2,642 +0.07(+0.66%)
Jul 11, 2022 10.28 10.33 10.26 10.26 1,338 -0.09(-0.84%)
Jul 08, 2022 10.20 10.36 10.20 10.35 12,987 +0.04(+0.37%)
Jul 07, 2022 10.11 10.36 10.09 10.31 4,259 +0.17(+1.71%)
Jul 06, 2022 10.25 10.35 10.14 10.14 3,395 +0.00(+0.00%)
Jul 05, 2022 10.37 10.60 10.12 10.14 36,494 -0.21(-2.05%)
Jul 01, 2022 10.43 10.60 10.35 10.35 2,972 -0.25(-2.36%)
Jun 30, 2022 10.54 10.60 10.54 10.60 1,537 +0.08(+0.78%)
Jun 29, 2022 10.33 10.59 10.21 10.52 18,970 +0.37(+3.66%)
Jun 28, 2022 10.13 10.38 10.13 10.15 884 -0.18(-1.77%)
Jun 27, 2022 10.36 10.36 10.26 10.33 140,366 +0.02(+0.19%)
Jun 24, 2022 10.36 10.39 10.31 10.31 17,699 -0.03(-0.28%)
Jun 23, 2022 10.31 10.35 10.31 10.34 2,045 +0.07(+0.66%)
Jun 22, 2022 10.26 10.30 10.26 10.27 3,748 -0.08(-0.79%)
Jun 21, 2022 10.36 10.36 10.35 10.35 1,155 -0.04(-0.42%)
Jun 17, 2022 10.20 10.40 10.20 10.40 17,234 +0.20(+1.98%)
Jun 16, 2022 10.21 10.24 10.20 10.20 2,560 -0.07(-0.66%)
Jun 15, 2022 10.26 10.31 10.26 10.26 1,983 +0.01(+0.09%)
Jun 14, 2022 10.26 10.26 10.25 10.25 555 -0.06(-0.58%)
Jun 13, 2022 10.31 10.31 10.31 10.31 2,389 -0.14(-1.36%)
Jun 10, 2022 10.46 10.60 10.46 10.46 15,719 -0.11(-1.00%)
Jun 09, 2022 10.50 10.56 10.50 10.56 1,541 +0.09(+0.83%)
Jun 08, 2022 10.47 10.47 10.47 10.47 516 +0.05(+0.46%)
Jun 07, 2022 10.70 10.70 10.43 10.43 2,747 +0.00(+0.00%)
Jun 06, 2022 10.59 10.59 10.43 10.43 4,575 -0.13(-1.27%)
Jun 03, 2022 10.47 10.57 10.47 10.56 11,504 +0.09(+0.83%)
Jun 02, 2022 10.43 10.47 10.43 10.47 2,439 +0.01(+0.09%)
Jun 01, 2022 10.43 10.57 10.43 10.47 7,732 -0.04(-0.37%)
May 31, 2022 10.50 10.50 10.45 10.50 1,636 -0.03(-0.25%)
May 27, 2022 10.57 10.71 10.37 10.53 62,545 -0.04(-0.39%)
May 26, 2022 10.57 10.69 10.57 10.57 2,710 +0.00(+0.00%)
May 25, 2022 11.03 11.03 10.22 10.57 17,959 -0.06(-0.54%)
May 24, 2022 10.63 10.63 10.63 10.63 448 -0.14(-1.34%)
May 23, 2022 10.66 10.77 10.66 10.77 456 +0.10(+0.90%)
May 20, 2022 10.96 10.96 10.62 10.68 1,019 +0.03(+0.27%)
May 19, 2022 10.52 10.65 10.48 10.65 3,956 +0.12(+1.19%)
May 18, 2022 10.62 10.64 10.52 10.52 4,497 -0.16(-1.48%)
May 17, 2022 10.62 10.71 10.62 10.68 2,535 +0.06(+0.59%)
May 16, 2022 10.66 10.66 10.62 10.62 1,569 -0.06(-0.52%)
May 13, 2022 10.67 10.75 10.67 10.67 14,319 -0.08(-0.73%)
May 12, 2022 10.73 10.75 10.57 10.75 3,224 +0.04(+0.40%)
May 11, 2022 10.71 10.75 10.71 10.71 2,035 -0.05(-0.49%)
May 10, 2022 10.71 10.76 10.71 10.76 4,242 -0.04(-0.36%)
May 09, 2022 10.81 10.86 10.59 10.80 8,378 -0.19(-1.71%)
May 06, 2022 10.91 11.00 10.74 10.99 13,479 -0.01(-0.13%)
May 05, 2022 10.82 11.00 10.82 11.00 952 +0.12(+1.10%)
May 04, 2022 11.07 11.07 10.86 10.88 5,399 +0.02(+0.23%)
May 03, 2022 11.00 11.04 10.86 10.86 4,054 -0.19(-1.70%)
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.