Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.849 6.849 6.849 105 +0.00(+0.00%)
May 28, 2020 6.952 7.203 6.849 6.849 2,540 -0.19(-2.65%)
May 27, 2020 6.989 7.166 6.638 7.036 2,749 +0.04(+0.53%)
May 26, 2020 7.175 7.175 6.989 6.998 1,720 -0.18(-2.47%)
May 22, 2020 6.868 7.175 6.868 7.175 643 +0.34(+4.90%)
May 21, 2020 7.129 7.129 6.840 6.840 5,074 -0.14(-2.00%)
May 20, 2020 6.824 7.119 6.742 6.980 4,669 +0.04(+0.63%)
May 19, 2020 7.056 7.056 6.936 6.936 843 -0.14(-1.93%)
May 18, 2020 7.026 7.073 7.026 7.073 1,273 +0.29(+4.23%)
May 15, 2020 6.896 7.012 6.786 6.786 1,931 -0.38(-5.31%)
May 14, 2020 6.989 7.166 6.896 7.166 2,672 -0.06(-0.77%)
May 13, 2020 7.404 7.404 7.222 7.222 3,612 -0.02(-0.26%)
May 12, 2020 7.036 7.241 6.374 7.241 11,310 +0.06(+0.78%)
May 11, 2020 7.539 7.567 7.185 7.185 2,677 -0.22(-3.02%)
May 08, 2020 7.548 7.856 7.408 7.408 2,575 -0.01(-0.13%)
May 07, 2020 6.942 7.418 6.942 7.418 4,151 +0.81(+12.19%)
May 06, 2020 6.612 6.612 6.612 6.612 1,170 -0.37(-5.27%)
May 05, 2020 6.756 6.989 6.542 6.980 13,299 +0.17(+2.50%)
May 04, 2020 6.532 6.849 6.523 6.810 6,612 -0.17(-2.44%)
May 01, 2020 6.924 6.989 6.924 6.980 2,897 +0.08(+1.22%)
Apr 30, 2020 6.942 6.989 6.896 6.896 6,241 +0.37(+5.71%)
Apr 29, 2020 5.955 6.648 5.955 6.523 7,418 +0.83(+14.55%)
Apr 28, 2020 5.871 5.992 5.617 5.695 5,543 -0.36(-5.98%)
Apr 27, 2020 5.824 6.057 5.824 6.057 4,019 +0.28(+4.84%)
Apr 24, 2020 5.759 5.778 5.759 5.778 1,180 +0.01(+0.12%)
Apr 23, 2020 5.861 5.861 5.770 5.770 3,694 +0.22(+3.99%)
Apr 22, 2020 5.610 5.610 5.549 5.549 1,785 -0.04(-0.75%)
Apr 21, 2020 5.750 5.913 5.545 5.591 8,924 -0.13(-2.28%)
Apr 20, 2020 5.722 5.722 5.722 5.722 3,069 +0.08(+1.50%)
Apr 17, 2020 5.639 5.639 5.637 5.637 3,541 +0.05(+0.82%)
Apr 16, 2020 5.778 5.824 5.591 5.591 3,196 -0.60(-9.74%)
Apr 15, 2020 5.852 6.195 5.824 6.195 1,031 -0.05(-0.78%)
Apr 14, 2020 6.374 6.374 6.197 6.243 5,817 +0.17(+2.76%)
Apr 13, 2020 6.383 6.383 6.076 6.076 2,842 -0.21(-3.29%)
Apr 09, 2020 6.393 6.401 6.036 6.282 1,609 -0.03(-0.47%)
Apr 08, 2020 6.140 6.312 6.140 6.312 441 +0.88(+16.18%)
Apr 07, 2020 5.433 5.433 5.433 23 +0.00(+0.00%)
Apr 06, 2020 5.591 5.815 5.433 5.433 769 -0.36(-6.27%)
Apr 03, 2020 5.684 5.796 5.684 5.796 643 +0.11(+1.97%)
Apr 02, 2020 5.684 5.684 5.684 5.684 568 -0.09(-1.61%)
Apr 01, 2020 6.038 6.048 5.778 5.778 1,935 +0.06(+0.98%)
Mar 31, 2020 6.029 6.101 5.623 5.722 8,846 -0.09(-1.60%)
Mar 30, 2020 5.740 5.843 5.533 5.815 2,402 +0.07(+1.30%)
Mar 27, 2020 5.778 6.057 5.740 5.740 9,658 +0.04(+0.78%)
Mar 26, 2020 5.312 6.234 5.312 5.696 18,941 +0.36(+6.67%)
Mar 25, 2020 5.405 6.218 5.321 5.340 10,302 -0.01(-0.18%)
Mar 24, 2020 5.649 5.649 4.995 5.349 16,983 -0.06(-1.03%)
Mar 23, 2020 6.579 6.579 4.827 5.405 18,897 -1.53(-22.04%)
Mar 20, 2020 6.756 6.933 6.532 6.933 2,575 -0.31(-4.33%)
Mar 19, 2020 6.963 7.641 6.963 7.247 1,049 +0.30(+4.39%)
Mar 18, 2020 6.952 6.966 6.942 6.942 6,495 +0.00(+0.00%)
Mar 17, 2020 6.942 7.045 6.942 6.942 5,994 +0.00(+0.00%)
Mar 16, 2020 6.998 7.023 6.942 6.942 5,910 -0.30(-4.12%)
Mar 13, 2020 6.924 7.446 6.663 7.241 21,247 +0.53(+7.92%)
Mar 12, 2020 7.455 7.455 6.709 6.709 10,920 -0.98(-12.73%)
Mar 11, 2020 7.688 7.688 7.548 7.688 835 -0.62(-7.41%)
Mar 10, 2020 8.099 8.303 6.919 8.303 9,209 +0.08(+1.02%)
Mar 09, 2020 9.287 9.287 8.219 8.219 7,593 -1.51(-15.55%)
Mar 06, 2020 9.492 10.16 9.492 9.733 753 -0.06(-0.58%)
Mar 05, 2020 9.733 9.845 9.520 9.790 4,889 -0.15(-1.49%)
Mar 04, 2020 9.770 9.956 9.770 9.937 873 -0.40(-3.86%)
Mar 03, 2020 10.42 10.48 10.02 10.34 5,279 -0.45(-4.13%)
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.