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

First US Bancshares Inc (NQ: FUSB )

10.95 -0.05 (-0.45%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 13, 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 30, 2024 10.25 10.34 10.25 10.34 1,336 +0.22(+2.22%)
Apr 29, 2024 9.980 10.12 9.980 10.12 1,146 +0.25(+2.48%)
Apr 25, 2024 9.870 28 +0.10(+1.02%)
Apr 23, 2024 9.770 27 +0.19(+1.99%)
Apr 22, 2024 9.550 9.579 9.550 9.579 698 +0.03(+0.30%)
Apr 19, 2024 9.550 9.550 9.550 9.550 484 -0.05(-0.52%)
Apr 17, 2024 9.600 140 +0.01(+0.10%)
Apr 16, 2024 9.650 9.686 9.590 9.590 2,830 -0.39(-3.91%)
Apr 15, 2024 9.650 9.980 9.650 9.980 847 -0.02(-0.20%)
Apr 12, 2024 9.630 10.00 9.630 10.00 507 +0.11(+1.11%)
Apr 11, 2024 9.870 9.890 9.870 9.890 439 +0.34(+3.56%)
Apr 10, 2024 9.550 9.570 9.550 9.550 2,488 -0.02(-0.21%)
Apr 09, 2024 9.550 9.850 9.550 9.570 4,556 +0.05(+0.53%)
Apr 08, 2024 9.850 9.850 9.500 9.520 1,873 -0.33(-3.35%)
Apr 05, 2024 9.660 9.850 9.660 9.850 3,657 +0.06(+0.61%)
Apr 04, 2024 9.350 9.890 9.350 9.790 1,322 -0.01(-0.10%)
Apr 03, 2024 9.230 10.04 9.230 9.800 13,093 +0.56(+6.06%)
Apr 02, 2024 9.250 9.290 8.920 9.240 3,703 +0.40(+4.52%)
Apr 01, 2024 9.300 10.36 8.840 8.840 6,536 -0.42(-4.54%)
Mar 28, 2024 9.000 9.260 9.000 9.260 442 +0.12(+1.31%)
Mar 27, 2024 9.000 9.140 8.800 9.140 3,060 -0.01(-0.11%)
Mar 26, 2024 9.260 9.415 8.860 9.150 6,077 -0.09(-0.97%)
Mar 25, 2024 9.260 9.470 9.240 9.240 890 -0.41(-4.25%)
Mar 22, 2024 9.220 9.650 9.220 9.650 6,574 +0.43(+4.66%)
Mar 21, 2024 9.730 9.730 9.220 9.220 385 +0.21(+2.33%)
Mar 20, 2024 9.010 9.010 9.010 9.010 303 +0.19(+2.15%)
Mar 19, 2024 8.700 9.450 8.700 8.820 13,504 +0.16(+1.85%)
Mar 18, 2024 9.675 9.675 8.660 8.660 7,312 -0.60(-6.48%)
Mar 15, 2024 9.260 9.350 9.260 9.260 10,829 -0.02(-0.22%)
Mar 14, 2024 9.570 9.860 9.280 9.280 6,093 -0.29(-3.03%)
Mar 13, 2024 9.940 9.940 9.570 9.570 5,360 -0.23(-2.35%)
Mar 12, 2024 9.950 9.950 9.800 9.800 1,912 -0.04(-0.41%)
Mar 11, 2024 9.990 10.37 9.840 9.840 4,378 -0.16(-1.60%)
Mar 07, 2024 10.00 1,039 -0.33(-3.19%)
Mar 06, 2024 10.35 10.35 10.33 10.33 1,571 +0.30(+2.98%)
Mar 05, 2024 9.902 10.03 9.902 10.03 2,340 -0.36(-3.45%)
Mar 04, 2024 9.763 10.39 9.753 10.39 4,344 +0.46(+4.61%)
Mar 01, 2024 9.703 10.10 9.703 9.932 2,368 +0.19(+1.94%)
Feb 29, 2024 9.952 9.952 9.743 9.743 965 -0.29(-2.88%)
Feb 28, 2024 9.862 10.06 9.862 10.03 8,373 +0.22(+2.23%)
Feb 27, 2024 9.942 10.34 9.812 9.812 2,425 -0.53(-5.10%)
Feb 26, 2024 10.40 10.40 9.783 10.34 2,553 -0.01(-0.10%)
Feb 23, 2024 10.14 10.39 10.14 10.35 7,390 +0.02(+0.19%)
Feb 22, 2024 10.33 10.33 10.33 10.33 156 +0.03(+0.29%)
Feb 21, 2024 9.872 10.35 9.872 10.30 1,983 +0.00(+0.00%)
Feb 20, 2024 10.25 10.43 9.574 10.30 6,867 +0.20(+1.99%)
Feb 14, 2024 10.10 169 -0.25(-2.42%)
Feb 13, 2024 10.41 10.41 10.35 10.35 10,251 +0.00(+0.00%)
Feb 12, 2024 10.35 10.35 10.35 10.35 407 -0.01(-0.10%)
Feb 09, 2024 10.36 10.36 10.36 10.36 344 +0.01(+0.10%)
Feb 08, 2024 10.35 10.38 10.35 10.35 7,213 -0.04(-0.38%)
Feb 07, 2024 10.39 10.39 10.39 10.39 315 -0.01(-0.10%)
Feb 06, 2024 10.35 10.40 10.35 10.40 480 +0.05(+0.48%)
Feb 05, 2024 10.35 10.35 10.35 10.35 685 +0.04(+0.39%)
Feb 02, 2024 10.29 10.37 10.27 10.31 9,264 +0.46(+4.65%)
Feb 01, 2024 9.852 9.852 9.852 9.852 389 -0.01(-0.10%)
Jan 31, 2024 9.862 10.07 9.862 9.862 346 +0.00(+0.00%)
Jan 30, 2024 9.852 9.862 9.852 9.862 398 +0.08(+0.81%)
Jan 26, 2024 9.783 215 +0.07(+0.72%)
Jan 25, 2024 9.713 9.713 9.713 9.713 260 +0.10(+1.04%)
Jan 24, 2024 9.623 9.623 9.613 9.613 1,305 -0.01(-0.10%)
Jan 23, 2024 9.738 9.738 9.623 9.623 1,898 -0.02(-0.21%)
Jan 22, 2024 9.639 9.643 9.639 9.643 897 +0.02(+0.21%)
Jan 17, 2024 9.623 149 -0.00(-0.00%)
Jan 16, 2024 9.624 9.624 9.624 9.624 584 -0.16(-1.62%)
Jan 11, 2024 9.783 283 +0.16(+1.65%)
Jan 10, 2024 9.713 9.713 9.623 9.623 495 -0.12(-1.23%)
Jan 09, 2024 9.852 10.04 9.743 9.743 1,160 +0.04(+0.43%)
Jan 08, 2024 9.701 9.701 9.701 9.701 392 -0.29(-2.91%)
Jan 05, 2024 9.803 9.992 9.758 9.992 25,062 -0.20(-1.95%)
Jan 04, 2024 10.42 10.42 9.982 10.19 15,531 -0.24(-2.29%)
Jan 03, 2024 10.36 10.43 10.35 10.43 1,220 -0.19(-1.78%)
Jan 02, 2024 10.66 10.66 10.26 10.62 9,376 +0.36(+3.49%)
Dec 29, 2023 10.27 10.27 10.26 10.26 771 +0.00(+0.00%)
Dec 28, 2023 10.25 10.36 10.25 10.26 1,312 +0.02(+0.19%)
Dec 27, 2023 10.25 10.25 10.24 10.24 12,940 -0.01(-0.10%)
Dec 26, 2023 10.18 10.39 10.18 10.25 195,624 -0.14(-1.34%)
Dec 22, 2023 10.39 10.39 10.39 10.39 309 +0.23(+2.25%)
Dec 21, 2023 10.16 10.16 10.02 10.16 543 -0.18(-1.73%)
Dec 20, 2023 10.34 10.34 10.34 10.34 520 +0.34(+3.38%)
Dec 19, 2023 9.952 10.00 9.941 10.00 4,261 -0.04(-0.40%)
Dec 18, 2023 9.882 10.04 9.812 10.04 1,083 -0.35(-3.35%)
Dec 15, 2023 9.584 10.39 9.574 10.39 19,425 +0.74(+7.63%)
Dec 14, 2023 9.464 9.653 9.444 9.653 1,206 +0.09(+0.94%)
Dec 13, 2023 9.305 9.564 9.255 9.564 4,371 +0.26(+2.78%)
Dec 12, 2023 9.325 9.325 9.305 9.305 845 +0.02(+0.21%)
Dec 11, 2023 9.205 9.539 9.205 9.285 2,192 +0.10(+1.08%)
Dec 08, 2023 9.285 9.753 9.186 9.186 16,971 -0.10(-1.07%)
Dec 07, 2023 9.176 9.290 9.176 9.285 2,335 +0.02(+0.21%)
Dec 06, 2023 9.127 9.265 9.117 9.265 1,243 +0.03(+0.32%)
Dec 05, 2023 9.146 9.235 9.146 9.235 708 +0.18(+1.97%)
Dec 04, 2023 9.057 9.127 9.057 9.057 3,531 -0.07(-0.76%)
Dec 01, 2023 9.057 9.127 9.057 9.127 8,508 +0.07(+0.77%)
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%)
Sep 01, 2023 8.582 8.641 8.582 8.582 2,347 +0.00(+0.00%)
Aug 31, 2023 8.582 8.582 8.582 8.582 1,541 +0.00(+0.00%)
Aug 30, 2023 8.582 8.582 8.582 8.582 2,010 +0.00(+0.00%)
Aug 28, 2023 8.582 11 -0.09(-1.02%)
Aug 24, 2023 8.671 45 -0.04(-0.45%)
Aug 23, 2023 8.651 8.818 8.562 8.710 4,198 -0.02(-0.23%)
Aug 21, 2023 8.730 65 +0.01(+0.11%)
Aug 18, 2023 8.612 8.759 8.612 8.720 4,447 +0.12(+1.34%)
Aug 17, 2023 8.605 8.605 8.605 8.605 310 -0.01(-0.08%)
Aug 16, 2023 8.612 8.612 8.612 8.612 283 +0.05(+0.57%)
Aug 15, 2023 8.603 8.603 8.562 8.562 4,159 -0.10(-1.14%)
Aug 14, 2023 8.661 8.759 8.661 8.661 582 +0.08(+0.92%)
Aug 10, 2023 8.582 29 +0.13(+1.48%)
Aug 09, 2023 8.457 8.457 8.457 8.457 1,085 -0.16(-1.80%)
Aug 08, 2023 8.622 8.622 8.612 8.612 764 +0.00(+0.00%)
Aug 07, 2023 8.513 8.612 8.513 8.612 1,033 +0.05(+0.57%)
Aug 04, 2023 8.562 8.562 8.562 8.562 348 -0.02(-0.23%)
Aug 03, 2023 8.582 8.582 8.582 8.582 229 -0.06(-0.68%)
Aug 01, 2023 8.641 90 -0.25(-2.77%)
Jul 31, 2023 8.504 8.887 8.504 8.887 1,324 +0.42(+5.00%)
Jul 27, 2023 8.464 427 -0.09(-1.04%)
Jul 26, 2023 8.454 8.553 8.423 8.553 3,945 +0.27(+3.21%)
Jul 25, 2023 8.316 8.447 8.169 8.287 4,289 -0.03(-0.35%)
Jul 21, 2023 8.316 438 +0.20(+2.42%)
Jul 20, 2023 8.513 8.622 8.120 8.120 11,920 -0.54(-6.20%)
Jul 19, 2023 8.366 8.656 8.366 8.656 1,613 +0.29(+3.47%)
Jul 18, 2023 8.366 8.749 8.365 8.366 6,502 -0.01(-0.12%)
Jul 17, 2023 8.366 8.759 8.346 8.375 2,212 +0.01(+0.12%)
Jul 14, 2023 8.700 8.799 8.296 8.366 4,036 +0.00(+0.00%)
Jul 13, 2023 8.818 8.818 8.297 8.366 1,178 +0.10(+1.19%)
Jul 12, 2023 8.454 8.474 8.267 8.267 3,066 -0.10(-1.18%)
Jul 11, 2023 8.366 8.828 8.350 8.366 3,040 +0.03(+0.35%)
Jul 10, 2023 8.366 8.622 8.238 8.336 10,013 -0.03(-0.35%)
Jul 07, 2023 8.385 8.385 8.297 8.366 67,539 +0.02(+0.24%)
Jul 06, 2023 8.287 8.562 8.287 8.346 3,249 -0.23(-2.64%)
Jul 05, 2023 8.946 8.976 8.336 8.572 11,446 -0.38(-4.29%)
Jul 03, 2023 8.464 8.956 8.398 8.956 8,367 +0.54(+6.43%)
Jun 30, 2023 8.415 8.415 8.405 8.415 2,624 +0.01(+0.12%)
Jun 29, 2023 8.287 8.405 8.287 8.405 3,483 +0.00(+0.00%)
Jun 28, 2023 8.336 8.405 8.316 8.405 1,423 +0.06(+0.73%)
Jun 27, 2023 8.287 8.749 8.257 8.344 24,672 +0.12(+1.42%)
Jun 26, 2023 8.661 8.661 8.188 8.228 5,485 -0.39(-4.57%)
Jun 23, 2023 8.041 8.622 8.016 8.622 15,195 +0.56(+6.96%)
Jun 22, 2023 8.287 8.562 7.791 8.061 18,206 -0.23(-2.73%)
Jun 21, 2023 8.179 8.582 8.061 8.287 9,940 +0.27(+3.31%)
Jun 20, 2023 7.874 8.248 7.677 8.021 7,562 -0.10(-1.21%)
Jun 16, 2023 7.244 8.120 7.204 8.120 23,745 +0.77(+10.44%)
Jun 15, 2023 7.135 7.352 7.135 7.352 719 +0.41(+5.88%)
May 08, 2023 7.281 7.281 6.812 6.943 8,238 -0.25(-3.46%)
May 05, 2023 7.056 7.271 6.743 7.193 6,771 +0.56(+8.39%)
May 04, 2023 6.597 6.783 6.499 6.636 4,380 -0.21(-3.14%)
May 03, 2023 7.134 7.134 6.851 6.851 1,536 -0.29(-4.00%)
May 02, 2023 7.136 7.136 7.136 7.136 1,733 +0.31(+4.47%)
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.