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

First US Bancshares Inc (NQ: FUSB )

10.44 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
May 08, 2023 7.246 7.246 6.779 6.910 8,277 -0.25(-3.46%)
May 05, 2023 7.022 7.236 6.711 7.158 6,804 +0.55(+8.39%)
May 04, 2023 6.565 6.751 6.468 6.604 4,401 -0.21(-3.14%)
May 03, 2023 7.100 7.100 6.818 6.818 1,544 -0.28(-4.00%)
May 02, 2023 7.102 7.102 7.102 7.102 1,741 +0.30(+4.47%)
May 01, 2023 7.061 7.061 6.430 6.798 2,513 -0.40(-5.54%)
Apr 28, 2023 7.236 7.236 6.808 7.197 4,622 +0.13(+1.79%)
Apr 26, 2023 7.071 81 -0.12(-1.62%)
Apr 25, 2023 7.246 7.281 7.071 7.187 6,170 -0.27(-3.66%)
Apr 21, 2023 7.460 100 +0.02(+0.26%)
Apr 20, 2023 7.440 7.440 7.440 7.440 808 -0.13(-1.67%)
Apr 19, 2023 7.421 7.567 7.411 7.567 707 +0.17(+2.37%)
Apr 18, 2023 7.392 7.392 7.392 7.392 154 -0.14(-1.90%)
Apr 17, 2023 7.535 7.535 7.535 7.535 176 +0.08(+1.01%)
Apr 14, 2023 7.460 7.460 7.460 7.460 290 +0.21(+2.95%)
Apr 13, 2023 7.246 7.246 7.246 7.246 738 -0.34(-4.49%)
Apr 11, 2023 7.586 133 -0.09(-1.14%)
Apr 10, 2023 7.648 7.674 7.457 7.674 887 +0.21(+2.87%)
Apr 06, 2023 7.460 7.654 7.460 7.460 389 +0.00(+0.00%)
Apr 05, 2023 7.538 7.635 7.285 7.460 1,592 -0.22(-2.91%)
Apr 04, 2023 7.499 7.771 7.499 7.684 1,816 +0.02(+0.25%)
Apr 03, 2023 7.401 7.664 7.401 7.664 2,600 +0.39(+5.35%)
Mar 31, 2023 7.333 7.431 7.207 7.275 3,806 +0.18(+2.61%)
Mar 30, 2023 7.100 7.401 7.071 7.090 3,124 -0.02(-0.27%)
Mar 29, 2023 7.003 7.158 7.003 7.110 1,387 +0.20(+2.96%)
Mar 28, 2023 6.847 7.042 6.828 6.905 6,589 +0.06(+0.85%)
Mar 27, 2023 6.672 7.071 6.672 6.847 3,409 +0.49(+7.65%)
Mar 24, 2023 6.585 6.847 6.215 6.361 8,254 -0.37(-5.49%)
Mar 23, 2023 7.479 7.479 6.730 6.730 5,774 -0.36(-5.08%)
Mar 22, 2023 7.440 7.771 7.051 7.090 28,704 -0.36(-4.83%)
Mar 21, 2023 7.781 7.863 7.402 7.450 4,555 -0.18(-2.42%)
Mar 20, 2023 7.295 7.781 7.246 7.635 11,300 +0.66(+9.48%)
Mar 17, 2023 7.781 7.781 6.974 6.974 10,746 -0.84(-10.71%)
Mar 16, 2023 8.170 8.170 7.596 7.810 7,643 -0.18(-2.19%)
Mar 15, 2023 9.142 9.142 7.912 7.985 19,234 -0.96(-10.76%)
Mar 14, 2023 9.191 9.502 8.948 8.948 9,923 -0.42(-4.47%)
Mar 13, 2023 9.434 9.434 8.958 9.366 29,177 -0.16(-1.73%)
Mar 10, 2023 9.434 9.531 9.415 9.531 3,961 +0.10(+1.02%)
Mar 09, 2023 9.483 9.483 9.434 9.434 995 +0.00(+0.00%)
Mar 07, 2023 9.434 489 +0.00(+0.00%)
Mar 06, 2023 9.434 9.434 9.434 9.434 2,949 -0.15(-1.52%)
Mar 03, 2023 9.434 9.579 9.434 9.579 5,553 +0.15(+1.64%)
Mar 02, 2023 9.434 9.550 9.425 9.425 2,061 -0.01(-0.10%)
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.