Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.99 +0.44 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.