Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First US Bancshares Inc
(NQ:
FUSB
)
10.17
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.933
9.961
9.460
9.696
43,791
-0.24(-2.38%)
May 27, 2021
10.20
10.20
9.838
9.933
26,967
+0.21(+2.14%)
May 26, 2021
10.49
10.49
9.706
9.725
7,584
-0.48(-4.73%)
May 25, 2021
10.79
10.79
10.21
10.21
5,421
-0.31(-2.97%)
May 24, 2021
10.78
10.78
10.09
10.52
22,389
-0.26(-2.46%)
May 21, 2021
10.41
10.90
10.41
10.78
16,147
+0.26(+2.52%)
May 20, 2021
10.22
10.52
10.18
10.52
4,164
+0.11(+1.09%)
May 19, 2021
9.895
10.52
9.895
10.41
10,602
+0.38(+3.77%)
May 18, 2021
9.706
10.11
9.706
10.03
13,610
+0.40(+4.13%)
May 17, 2021
9.602
9.819
9.602
9.630
6,239
+0.10(+1.09%)
May 14, 2021
9.798
9.829
9.507
9.526
34,184
-0.43(-4.28%)
May 13, 2021
9.781
9.952
9.573
9.952
12,524
+0.20(+2.04%)
May 12, 2021
9.772
9.791
9.559
9.753
5,904
+0.06(+0.59%)
May 11, 2021
9.489
9.696
9.489
9.696
3,174
+0.07(+0.68%)
May 10, 2021
9.365
9.630
9.302
9.630
3,325
+0.17(+1.80%)
May 06, 2021
9.460
9.460
9.460
115
-0.28(-2.91%)
May 05, 2021
9.753
9.791
9.734
9.744
23,911
-0.07(-0.67%)
May 04, 2021
9.715
9.810
9.715
9.810
14,117
+0.11(+1.17%)
May 03, 2021
9.753
9.753
9.659
9.696
4,045
-0.04(-0.39%)
Apr 30, 2021
9.647
9.790
9.647
9.734
6,976
+0.04(+0.46%)
Apr 29, 2021
9.753
9.829
9.668
9.690
9,913
+0.15(+1.62%)
Apr 28, 2021
9.563
9.600
9.471
9.535
6,757
+0.06(+0.67%)
Apr 27, 2021
9.507
9.507
9.460
9.472
2,435
+0.06(+0.63%)
Apr 26, 2021
9.394
9.460
9.394
9.412
5,673
+0.04(+0.40%)
Apr 23, 2021
9.375
9.375
9.375
9.375
739
-0.05(-0.50%)
Apr 22, 2021
9.422
9.422
9.422
9.422
311
+0.01(+0.10%)
Apr 21, 2021
9.422
9.460
9.412
9.412
707
-0.02(-0.20%)
Apr 20, 2021
9.431
9.460
9.431
9.431
749
-0.03(-0.30%)
Apr 19, 2021
9.658
9.781
9.460
9.460
1,528
-0.13(-1.38%)
Apr 16, 2021
9.583
9.687
9.498
9.592
3,382
+0.04(+0.40%)
Apr 15, 2021
9.635
9.635
9.507
9.554
4,014
+0.14(+1.51%)
Apr 14, 2021
9.422
9.931
9.412
9.412
14,451
-0.03(-0.30%)
Apr 13, 2021
9.318
9.460
9.138
9.441
9,764
+0.21(+2.31%)
Apr 12, 2021
9.015
9.327
9.015
9.228
6,970
+0.10(+1.04%)
Apr 09, 2021
8.977
9.133
8.977
9.133
739
+0.19(+2.16%)
Apr 08, 2021
8.949
9.075
8.940
8.940
4,782
-0.05(-0.53%)
Apr 07, 2021
9.130
9.130
8.987
8.987
689
-0.04(-0.47%)
Apr 06, 2021
8.892
9.029
8.892
9.029
4,651
-0.02(-0.26%)
Apr 05, 2021
8.788
9.062
8.788
9.053
1,625
+0.18(+2.03%)
Apr 01, 2021
8.968
9.318
8.826
8.873
5,814
+0.08(+0.86%)
Mar 31, 2021
8.817
8.845
8.798
8.798
1,164
-0.46(-5.01%)
Mar 30, 2021
8.835
9.261
8.731
9.261
14,211
+0.55(+6.30%)
Mar 29, 2021
8.712
8.977
8.703
8.712
2,868
-0.04(-0.43%)
Mar 26, 2021
8.750
8.769
8.741
8.750
4,439
-0.08(-0.91%)
Mar 25, 2021
8.675
8.831
8.675
8.831
1,057
+0.13(+1.47%)
Mar 24, 2021
8.703
8.703
8.675
8.703
726
+0.03(+0.33%)
Mar 23, 2021
8.703
8.703
8.675
8.675
887
-0.10(-1.19%)
Mar 22, 2021
9.006
9.006
8.779
8.779
2,179
-0.35(-3.83%)
Mar 19, 2021
8.987
9.129
8.940
9.129
3,065
+0.09(+0.94%)
Mar 18, 2021
9.006
9.044
8.958
9.044
908
+0.09(+0.95%)
Mar 17, 2021
8.892
9.110
8.892
8.958
4,062
+0.02(+0.21%)
Mar 16, 2021
8.599
9.129
8.599
8.940
10,350
+0.12(+1.39%)
Mar 15, 2021
8.561
8.826
8.561
8.817
4,728
+0.26(+3.10%)
Mar 12, 2021
8.561
8.571
8.514
8.552
103,596
-0.01(-0.11%)
Mar 11, 2021
8.552
8.571
8.552
8.561
1,779
+0.07(+0.78%)
Mar 10, 2021
8.485
8.533
8.485
8.495
5,707
-0.18(-2.07%)
Mar 09, 2021
8.561
8.818
8.495
8.674
2,166
+0.21(+2.53%)
Mar 08, 2021
8.495
8.495
8.460
8.460
1,169
+0.17(+2.08%)
Mar 05, 2021
8.575
8.575
8.287
8.287
848
-0.15(-1.79%)
Mar 04, 2021
8.485
8.485
8.438
8.438
1,142
-0.09(-1.11%)
Mar 03, 2021
8.514
8.569
8.372
8.533
6,957
+0.30(+3.64%)
Mar 02, 2021
8.674
8.674
8.221
8.233
1,712
+0.02(+0.25%)
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
.