Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.815 10.02 9.815 9.815 348 +0.00(+0.00%)
Jan 30, 2024 9.805 9.815 9.805 9.815 400 +0.08(+0.81%)
Jan 26, 2024 9.736 216 +0.07(+0.72%)
Jan 25, 2024 9.667 9.667 9.667 9.667 261 +0.10(+1.04%)
Jan 24, 2024 9.577 9.577 9.568 9.568 1,311 -0.01(-0.10%)
Jan 23, 2024 9.691 9.691 9.577 9.577 1,907 -0.02(-0.21%)
Jan 22, 2024 9.593 9.597 9.593 9.597 901 +0.02(+0.21%)
Jan 17, 2024 9.577 150 -0.00(-0.00%)
Jan 16, 2024 9.578 9.578 9.578 9.578 587 -0.16(-1.62%)
Jan 11, 2024 9.736 284 +0.16(+1.65%)
Jan 10, 2024 9.667 9.667 9.577 9.577 497 -0.12(-1.23%)
Jan 09, 2024 9.805 9.993 9.696 9.696 1,166 +0.04(+0.43%)
Jan 08, 2024 9.655 9.655 9.655 9.655 394 -0.29(-2.91%)
Jan 05, 2024 9.756 9.944 9.712 9.944 25,182 -0.20(-1.95%)
Jan 04, 2024 10.37 10.37 9.934 10.14 15,606 -0.24(-2.29%)
Jan 03, 2024 10.31 10.38 10.30 10.38 1,226 -0.19(-1.78%)
Jan 02, 2024 10.61 10.61 10.21 10.57 9,421 +0.36(+3.49%)
Dec 29, 2023 10.22 10.22 10.21 10.21 775 +0.00(+0.00%)
Dec 28, 2023 10.20 10.31 10.20 10.21 1,318 +0.02(+0.19%)
Dec 27, 2023 10.20 10.20 10.19 10.19 13,002 -0.01(-0.10%)
Dec 26, 2023 10.13 10.34 10.13 10.20 196,562 -0.14(-1.34%)
Dec 22, 2023 10.34 10.34 10.34 10.34 310 +0.23(+2.25%)
Dec 21, 2023 10.11 10.11 9.974 10.11 546 -0.18(-1.73%)
Dec 20, 2023 10.29 10.29 10.29 10.29 523 +0.34(+3.38%)
Dec 19, 2023 9.904 9.954 9.894 9.954 4,281 -0.04(-0.40%)
Dec 18, 2023 9.835 9.993 9.766 9.993 1,088 -0.35(-3.35%)
Dec 15, 2023 9.538 10.34 9.528 10.34 19,518 +0.73(+7.63%)
Dec 14, 2023 9.419 9.607 9.399 9.607 1,212 +0.09(+0.94%)
Dec 13, 2023 9.261 9.518 9.211 9.518 4,392 +0.26(+2.78%)
Dec 12, 2023 9.280 9.280 9.261 9.261 849 +0.02(+0.21%)
Dec 11, 2023 9.162 9.493 9.162 9.241 2,203 +0.10(+1.08%)
Dec 08, 2023 9.241 9.706 9.142 9.142 17,053 -0.10(-1.07%)
Dec 07, 2023 9.132 9.246 9.132 9.241 2,346 +0.02(+0.21%)
Dec 06, 2023 9.083 9.221 9.073 9.221 1,249 +0.03(+0.32%)
Dec 05, 2023 9.103 9.191 9.103 9.191 711 +0.18(+1.97%)
Dec 04, 2023 9.014 9.083 9.014 9.014 3,548 -0.07(-0.76%)
Dec 01, 2023 9.014 9.083 9.014 9.083 8,549 +0.07(+0.77%)
Nov 30, 2023 9.014 9.014 9.014 9.014 660 +0.00(+0.00%)
Nov 29, 2023 9.063 9.063 9.014 9.014 716 +0.02(+0.20%)
Nov 28, 2023 8.965 8.996 8.965 8.996 2,488 +0.03(+0.35%)
Nov 27, 2023 9.063 9.063 8.965 8.965 2,600 -0.30(-3.24%)
Nov 24, 2023 9.265 9.265 9.265 9.265 597 +0.30(+3.35%)
Nov 22, 2023 8.965 9.113 8.916 8.965 10,782 +0.00(+0.00%)
Nov 21, 2023 8.965 8.965 8.965 8.965 387 +0.00(+0.00%)
Nov 20, 2023 8.965 8.965 8.965 8.965 678 -0.20(-2.15%)
Nov 17, 2023 8.847 9.162 8.847 9.162 6,231 +0.54(+6.29%)
Nov 16, 2023 8.620 8.620 8.620 8.620 308 +0.18(+2.10%)
Nov 15, 2023 8.374 8.571 8.374 8.443 5,874 +0.00(+0.00%)
Nov 14, 2023 8.443 8.443 8.443 8.443 898 +0.06(+0.71%)
Nov 13, 2023 8.521 8.640 8.384 8.384 1,056 -0.04(-0.47%)
Nov 10, 2023 8.472 8.472 8.374 8.423 1,742 +0.00(+0.00%)
Nov 09, 2023 8.462 8.472 8.374 8.423 10,723 +0.05(+0.59%)
Nov 08, 2023 8.374 8.429 8.374 8.374 5,917 +0.17(+2.04%)
Nov 07, 2023 8.374 8.393 8.187 8.206 4,401 -0.17(-2.00%)
Nov 06, 2023 8.492 8.492 8.374 8.374 1,014 +0.00(+0.00%)
Nov 03, 2023 8.374 8.374 8.374 8.374 465 +0.00(+0.00%)
Nov 02, 2023 8.462 8.462 8.374 8.374 721 +0.05(+0.59%)
Nov 01, 2023 8.374 8.392 8.324 8.324 901 -0.05(-0.59%)
Oct 31, 2023 8.374 8.497 8.374 8.374 2,949 +0.20(+2.41%)
Oct 30, 2023 8.177 8.177 8.177 8.177 1,103 +0.03(+0.36%)
Oct 27, 2023 8.531 8.590 8.147 8.147 2,108 -0.21(-2.48%)
Oct 26, 2023 8.462 8.620 8.187 8.354 27,384 +0.42(+5.34%)
Oct 25, 2023 7.930 7.930 7.930 7.930 8,655 -0.18(-2.25%)
Oct 24, 2023 7.832 8.113 7.832 8.113 1,383 +0.14(+1.79%)
Oct 23, 2023 7.960 7.970 7.960 7.970 3,587 -0.01(-0.10%)
Oct 20, 2023 7.980 8.026 7.930 7.978 17,616 +0.05(+0.60%)
Oct 19, 2023 8.058 8.058 7.930 7.930 15,758 -0.25(-3.01%)
Oct 18, 2023 8.098 8.354 8.098 8.177 2,210 +0.18(+2.22%)
Oct 17, 2023 8.137 8.157 7.989 7.999 10,074 -0.03(-0.37%)
Oct 16, 2023 8.187 8.187 7.989 8.029 3,849 -0.20(-2.40%)
Oct 13, 2023 8.236 8.236 8.226 8.226 429 -0.00(-0.06%)
Oct 12, 2023 8.058 8.231 8.058 8.231 1,608 +0.22(+2.77%)
Oct 11, 2023 8.157 8.231 8.009 8.009 1,241 -0.21(-2.52%)
Oct 10, 2023 8.374 8.407 7.940 8.216 5,409 -0.24(-2.80%)
Oct 09, 2023 8.600 8.600 8.433 8.453 515 +0.07(+0.82%)
Oct 06, 2023 8.374 8.610 8.374 8.384 562 +0.01(+0.12%)
Oct 05, 2023 8.374 8.497 8.374 8.374 1,702 +0.00(+0.00%)
Oct 04, 2023 8.393 8.423 8.374 8.374 3,096 -0.05(-0.58%)
Oct 03, 2023 8.502 8.502 8.423 8.423 1,397 -0.19(-2.17%)
Oct 02, 2023 8.453 8.610 8.453 8.610 3,892 +0.19(+2.22%)
Sep 29, 2023 8.390 8.423 8.374 8.423 1,268 +0.03(+0.35%)
Sep 28, 2023 8.551 8.551 8.384 8.393 44,476 -0.03(-0.35%)
Sep 27, 2023 8.423 8.423 8.423 8.423 1,645 +0.00(+0.00%)
Sep 25, 2023 8.423 164 -0.22(-2.51%)
Sep 22, 2023 8.423 8.640 8.423 8.640 725 +0.22(+2.57%)
Sep 21, 2023 8.423 8.423 8.423 8.423 501 +0.00(+0.00%)
Sep 20, 2023 8.423 8.423 8.423 8.423 364 +0.10(+1.18%)
Sep 19, 2023 8.571 8.616 8.324 8.324 8,083 -0.20(-2.31%)
Sep 18, 2023 8.521 8.521 8.521 8.521 975 +0.00(+0.00%)
Sep 15, 2023 8.590 8.590 8.521 8.521 2,645 -0.06(-0.74%)
Sep 14, 2023 8.531 8.585 8.531 8.585 432 +0.05(+0.63%)
Sep 13, 2023 8.521 8.620 8.521 8.531 2,266 +0.01(+0.12%)
Sep 12, 2023 8.590 8.600 8.521 8.521 7,555 -0.07(-0.80%)
Sep 11, 2023 8.590 8.590 8.581 8.590 528 +0.00(+0.00%)
Sep 08, 2023 8.590 8.590 8.590 8.590 895 +0.05(+0.58%)
Sep 06, 2023 8.541 114 +0.00(+0.00%)
Sep 05, 2023 8.541 8.541 8.541 8.541 873 +0.00(+0.00%)
Sep 01, 2023 8.541 8.600 8.541 8.541 2,358 +0.00(+0.00%)
Aug 31, 2023 8.541 8.541 8.541 8.541 1,548 +0.00(+0.00%)
Aug 30, 2023 8.541 8.541 8.541 8.541 2,020 +0.00(+0.00%)
Aug 28, 2023 8.541 11 -0.09(-1.02%)
Aug 24, 2023 8.629 45 -0.04(-0.45%)
Aug 23, 2023 8.610 8.776 8.522 8.669 4,218 -0.02(-0.23%)
Aug 21, 2023 8.688 65 +0.01(+0.11%)
Aug 18, 2023 8.571 8.717 8.571 8.678 4,468 +0.11(+1.34%)
Aug 17, 2023 8.564 8.564 8.564 8.564 312 -0.01(-0.08%)
Aug 16, 2023 8.571 8.571 8.571 8.571 284 +0.05(+0.57%)
Aug 15, 2023 8.562 8.562 8.522 8.522 4,179 -0.10(-1.14%)
Aug 14, 2023 8.620 8.717 8.620 8.620 584 +0.08(+0.92%)
Aug 10, 2023 8.541 29 +0.12(+1.48%)
Aug 09, 2023 8.416 8.416 8.416 8.416 1,090 -0.15(-1.80%)
Aug 08, 2023 8.580 8.580 8.571 8.571 767 +0.00(+0.00%)
Aug 07, 2023 8.473 8.571 8.473 8.571 1,038 +0.05(+0.57%)
Aug 04, 2023 8.522 8.522 8.522 8.522 350 -0.02(-0.23%)
Aug 03, 2023 8.541 8.541 8.541 8.541 230 -0.06(-0.68%)
Aug 01, 2023 8.600 90 -0.24(-2.77%)
Jul 31, 2023 8.464 8.845 8.464 8.845 1,331 +0.42(+5.00%)
Jul 27, 2023 8.424 429 -0.09(-1.04%)
Jul 26, 2023 8.414 8.512 8.383 8.512 3,964 +0.26(+3.21%)
Jul 25, 2023 8.277 8.407 8.130 8.247 4,310 -0.03(-0.36%)
Jul 21, 2023 8.277 441 +0.20(+2.42%)
Jul 20, 2023 8.473 8.580 8.081 8.081 11,977 -0.53(-6.20%)
Jul 19, 2023 8.326 8.615 8.326 8.615 1,621 +0.29(+3.47%)
Jul 18, 2023 8.326 8.707 8.325 8.326 6,533 -0.01(-0.12%)
Jul 17, 2023 8.326 8.717 8.306 8.335 2,223 +0.01(+0.12%)
Jul 14, 2023 8.659 8.757 8.257 8.326 4,056 +0.00(+0.00%)
Jul 13, 2023 8.776 8.776 8.257 8.326 1,184 +0.10(+1.19%)
Jul 12, 2023 8.414 8.433 8.228 8.228 3,081 -0.10(-1.18%)
Jul 11, 2023 8.326 8.786 8.311 8.326 3,054 +0.03(+0.35%)
Jul 10, 2023 8.326 8.580 8.198 8.296 10,061 -0.03(-0.35%)
Jul 07, 2023 8.345 8.345 8.257 8.326 67,863 +0.02(+0.24%)
Jul 06, 2023 8.247 8.522 8.247 8.306 3,264 -0.23(-2.64%)
Jul 05, 2023 8.904 8.933 8.296 8.531 11,501 -0.38(-4.29%)
Jul 03, 2023 8.424 8.913 8.358 8.913 8,407 +0.54(+6.43%)
Jun 30, 2023 8.375 8.375 8.365 8.375 2,637 +0.01(+0.12%)
Jun 29, 2023 8.247 8.365 8.247 8.365 3,499 +0.00(+0.00%)
Jun 28, 2023 8.296 8.365 8.277 8.365 1,430 +0.06(+0.73%)
Jun 27, 2023 8.247 8.708 8.218 8.304 24,790 +0.12(+1.42%)
Jun 26, 2023 8.620 8.620 8.149 8.189 5,512 -0.39(-4.57%)
Jun 23, 2023 8.002 8.580 7.978 8.580 15,268 +0.56(+6.96%)
Jun 22, 2023 8.247 8.522 7.754 8.022 18,294 -0.23(-2.73%)
Jun 21, 2023 8.140 8.541 8.022 8.247 9,987 +0.26(+3.31%)
Jun 20, 2023 7.836 8.208 7.640 7.983 7,598 -0.10(-1.21%)
Jun 16, 2023 7.209 8.081 7.170 8.081 23,859 +0.76(+10.44%)
Jun 15, 2023 7.101 7.317 7.101 7.317 722 +0.10(+1.36%)
Jun 14, 2023 7.082 7.317 7.043 7.219 105,423 +0.15(+2.08%)
Jun 13, 2023 7.121 7.150 7.072 7.072 3,659 -0.01(-0.14%)
Jun 12, 2023 7.101 7.106 7.018 7.082 74,959 -0.02(-0.29%)
Jun 09, 2023 7.141 7.150 7.052 7.103 25,159 +0.05(+0.71%)
Jun 08, 2023 7.150 7.150 6.979 7.052 7,211 +0.00(+0.00%)
Jun 07, 2023 7.101 7.210 7.052 7.052 4,344 -0.01(-0.14%)
Jun 06, 2023 7.111 7.120 7.062 7.062 3,272 +0.01(+0.14%)
Jun 05, 2023 7.150 7.198 7.052 7.052 4,196 -0.02(-0.28%)
Jun 02, 2023 7.179 7.179 7.062 7.072 691 -0.01(-0.14%)
Jun 01, 2023 7.062 7.082 7.062 7.082 424 -0.04(-0.55%)
May 31, 2023 7.033 7.208 7.033 7.120 2,115 -0.17(-2.27%)
May 30, 2023 7.237 7.286 7.237 7.286 1,104 +0.23(+3.31%)
May 26, 2023 7.052 7.052 6.975 7.052 4,947 +0.10(+1.40%)
May 25, 2023 7.023 7.052 6.858 6.955 7,325 -0.09(-1.24%)
May 24, 2023 7.043 7.043 6.741 7.043 1,580 +0.01(+0.18%)
May 23, 2023 6.955 7.052 6.751 7.030 4,807 +0.13(+1.86%)
May 22, 2023 6.809 7.023 6.731 6.902 7,259 +0.19(+2.83%)
May 19, 2023 6.731 6.731 6.711 6.712 7,942 +0.00(+0.00%)
May 18, 2023 6.692 6.809 6.663 6.712 59,490 -0.21(-3.09%)
May 17, 2023 7.004 7.046 6.809 6.926 3,573 +0.12(+1.69%)
May 16, 2023 7.140 7.140 6.811 6.811 1,496 -0.23(-3.29%)
May 15, 2023 6.955 7.043 6.955 7.043 702 +0.16(+2.26%)
May 11, 2023 6.887 258 +0.03(+0.43%)
May 10, 2023 6.868 6.877 6.809 6.858 1,025 +0.05(+0.71%)
May 09, 2023 6.887 6.887 6.702 6.809 51,550 -0.10(-1.48%)
May 08, 2023 7.247 7.247 6.780 6.911 8,276 -0.25(-3.46%)
May 05, 2023 7.023 7.237 6.712 7.159 6,803 +0.55(+8.39%)
May 04, 2023 6.566 6.752 6.469 6.605 4,400 -0.21(-3.14%)
May 03, 2023 7.101 7.101 6.819 6.819 1,544 -0.28(-4.00%)
May 02, 2023 7.103 7.103 7.103 7.103 1,741 +0.30(+4.47%)
May 01, 2023 7.062 7.062 6.431 6.799 2,513 -0.40(-5.54%)
Apr 28, 2023 7.237 7.237 6.809 7.198 4,622 +0.13(+1.79%)
Apr 26, 2023 7.072 81 -0.12(-1.62%)
Apr 25, 2023 7.247 7.282 7.072 7.188 6,169 -0.27(-3.66%)
Apr 21, 2023 7.461 100 +0.02(+0.26%)
Apr 20, 2023 7.441 7.441 7.441 7.441 808 -0.13(-1.67%)
Apr 19, 2023 7.422 7.568 7.412 7.568 707 +0.17(+2.37%)
Apr 18, 2023 7.393 7.393 7.393 7.393 154 -0.14(-1.90%)
Apr 17, 2023 7.536 7.536 7.536 7.536 176 +0.08(+1.01%)
Apr 14, 2023 7.461 7.461 7.461 7.461 290 +0.21(+2.95%)
Apr 13, 2023 7.247 7.247 7.247 7.247 738 -0.34(-4.49%)
Apr 11, 2023 7.587 133 -0.09(-1.14%)
Apr 10, 2023 7.649 7.675 7.458 7.675 887 +0.21(+2.87%)
Apr 06, 2023 7.461 7.655 7.461 7.461 389 +0.00(+0.00%)
Apr 05, 2023 7.539 7.636 7.286 7.461 1,592 -0.22(-2.91%)
Apr 04, 2023 7.500 7.772 7.500 7.685 1,816 +0.02(+0.25%)
Apr 03, 2023 7.403 7.665 7.403 7.665 2,599 +0.39(+5.35%)
Mar 31, 2023 7.334 7.432 7.208 7.276 3,805 +0.18(+2.61%)
Mar 30, 2023 7.101 7.403 7.072 7.091 3,124 -0.02(-0.27%)
Mar 29, 2023 7.004 7.159 7.004 7.111 1,386 +0.20(+2.96%)
Mar 28, 2023 6.848 7.043 6.829 6.906 6,588 +0.06(+0.85%)
Mar 27, 2023 6.673 7.072 6.673 6.848 3,408 +0.49(+7.65%)
Mar 24, 2023 6.585 6.848 6.216 6.362 8,252 -0.37(-5.49%)
Mar 23, 2023 7.480 7.480 6.731 6.731 5,773 -0.36(-5.08%)
Mar 22, 2023 7.441 7.772 7.052 7.091 28,700 -0.36(-4.83%)
Mar 21, 2023 7.782 7.864 7.403 7.451 4,555 -0.18(-2.42%)
Mar 20, 2023 7.296 7.782 7.247 7.636 11,299 +0.66(+9.48%)
Mar 17, 2023 7.782 7.782 6.975 6.975 10,744 -0.84(-10.71%)
Mar 16, 2023 8.171 8.171 7.597 7.811 7,642 -0.18(-2.19%)
Mar 15, 2023 9.144 9.144 7.913 7.986 19,231 -0.96(-10.76%)
Mar 14, 2023 9.192 9.504 8.949 8.949 9,922 -0.42(-4.47%)
Mar 13, 2023 9.436 9.436 8.959 9.367 29,173 -0.16(-1.73%)
Mar 10, 2023 9.436 9.533 9.416 9.532 3,960 +0.10(+1.02%)
Mar 09, 2023 9.484 9.484 9.436 9.436 995 +0.00(+0.00%)
Mar 07, 2023 9.436 489 +0.00(+0.00%)
Mar 06, 2023 9.436 9.436 9.436 9.436 2,949 -0.15(-1.52%)
Mar 03, 2023 9.436 9.581 9.436 9.581 5,553 +0.15(+1.64%)
Mar 02, 2023 9.436 9.552 9.426 9.426 2,061 -0.01(-0.10%)
Mar 01, 2023 9.484 9.581 9.436 9.436 2,436 -0.19(-2.01%)
Feb 28, 2023 9.436 9.629 9.436 9.629 2,669 +0.17(+1.84%)
Feb 24, 2023 9.455 81 +0.02(+0.21%)
Feb 23, 2023 9.455 9.455 9.436 9.436 660 -0.06(-0.61%)
Feb 22, 2023 9.629 9.668 9.426 9.494 12,440 -0.17(-1.75%)
Feb 21, 2023 9.677 9.678 9.436 9.663 4,359 +0.21(+2.20%)
Feb 17, 2023 9.436 9.455 9.436 9.455 2,923 +0.02(+0.21%)
Feb 16, 2023 9.440 9.440 9.426 9.436 4,625 -0.02(-0.20%)
Feb 15, 2023 9.436 9.678 9.436 9.455 1,472 -0.22(-2.30%)
Feb 14, 2023 9.513 9.678 9.513 9.678 549 +0.03(+0.30%)
Feb 13, 2023 9.494 9.678 9.436 9.648 3,233 +0.12(+1.22%)
Feb 10, 2023 9.678 9.678 9.253 9.532 9,384 -0.01(-0.10%)
Feb 09, 2023 9.629 9.678 9.058 9.542 22,223 +0.24(+2.60%)
Feb 08, 2023 8.952 9.300 8.952 9.300 7,581 -0.15(-1.54%)
Feb 06, 2023 9.445 914 +0.04(+0.41%)
Feb 03, 2023 9.184 9.407 9.184 9.407 2,088 +0.41(+4.58%)
Feb 02, 2023 8.923 8.995 8.923 8.995 1,854 +0.07(+0.81%)
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.