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

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 8.742 9.086 8.742 8.935 17,930 +0.19(+2.21%)
Jan 30, 2019 8.549 8.742 8.470 8.742 28,477 +0.37(+4.40%)
Jan 29, 2019 7.914 8.439 7.875 8.374 14,808 +0.46(+5.81%)
Jan 28, 2019 7.629 7.960 7.629 7.914 4,049 +0.30(+3.99%)
Jan 25, 2019 7.555 7.629 7.555 7.610 6,085 +0.05(+0.61%)
Jan 24, 2019 7.592 7.592 7.564 7.564 1,733 -0.03(-0.36%)
Jan 23, 2019 7.601 7.601 7.592 7.592 757 +0.20(+2.74%)
Jan 22, 2019 7.362 7.389 7.362 7.389 567 +0.01(+0.12%)
Jan 18, 2019 7.408 7.610 7.362 7.380 3,042 +0.12(+1.65%)
Jan 17, 2019 7.389 7.406 7.198 7.260 5,065 -0.06(-0.82%)
Jan 16, 2019 7.182 7.334 7.182 7.320 2,034 -0.08(-1.06%)
Jan 15, 2019 7.178 7.398 7.178 7.398 4,677 +0.12(+1.64%)
Jan 14, 2019 7.288 7.288 7.233 7.279 1,698 -0.01(-0.13%)
Jan 11, 2019 7.003 7.288 7.003 7.288 8,585 +0.29(+4.21%)
Jan 10, 2019 7.352 7.352 6.994 6.994 4,375 -0.24(-3.31%)
Jan 09, 2019 7.647 7.647 7.187 7.233 3,211 -0.13(-1.75%)
Jan 08, 2019 7.518 7.518 7.187 7.362 3,147 -0.18(-2.44%)
Jan 07, 2019 7.398 7.583 7.398 7.546 2,451 +0.31(+4.33%)
Jan 04, 2019 7.297 7.500 7.205 7.233 3,912 -0.13(-1.75%)
Jan 03, 2019 7.472 7.629 7.187 7.362 4,583 -0.11(-1.48%)
Jan 02, 2019 7.178 7.730 7.178 7.472 4,880 +0.16(+2.14%)
Dec 31, 2018 7.629 7.629 7.270 7.316 7,389 +0.11(+1.53%)
Dec 28, 2018 7.398 7.638 7.205 7.205 10,975 -0.16(-2.13%)
Dec 27, 2018 7.362 7.794 7.362 7.362 33,926 +0.00(+0.00%)
Dec 26, 2018 8.007 8.007 7.260 7.362 12,453 +0.02(+0.25%)
Dec 24, 2018 7.408 7.748 7.196 7.343 7,280 -0.25(-3.27%)
Dec 21, 2018 7.343 7.592 7.214 7.592 28,471 +0.25(+3.38%)
Dec 20, 2018 7.159 7.343 7.003 7.343 23,653 +0.01(+0.13%)
Dec 19, 2018 7.362 7.362 6.994 7.334 28,881 -0.15(-1.97%)
Dec 18, 2018 7.546 7.601 7.099 7.481 8,556 -0.13(-1.69%)
Dec 17, 2018 7.435 7.767 7.362 7.610 5,776 +0.20(+2.73%)
Dec 14, 2018 7.242 7.757 7.242 7.408 1,738 +0.03(+0.37%)
Dec 13, 2018 7.665 8.116 7.362 7.380 7,885 -0.14(-1.84%)
Dec 12, 2018 7.325 7.518 7.086 7.518 6,114 +0.34(+4.74%)
Dec 11, 2018 7.868 7.877 7.178 7.178 5,805 -0.55(-7.14%)
Dec 10, 2018 8.107 8.254 7.730 7.730 12,019 -0.54(-6.51%)
Dec 07, 2018 7.885 8.268 7.885 8.268 5,542 +0.45(+5.71%)
Dec 06, 2018 7.767 8.236 7.352 7.822 16,463 -0.25(-3.08%)
Dec 04, 2018 8.033 8.079 8.033 8.070 1,524 +0.04(+0.46%)
Dec 03, 2018 8.074 8.074 8.033 8.033 738 -0.05(-0.57%)
Nov 30, 2018 8.079 8.171 8.079 8.079 6,535 +0.00(+0.00%)
Nov 29, 2018 8.079 8.171 8.079 8.079 3,132 +0.03(+0.34%)
Nov 28, 2018 8.052 8.254 8.052 8.052 3,521 -0.21(-2.56%)
Nov 27, 2018 8.217 8.263 8.052 8.263 11,318 +0.14(+1.69%)
Nov 26, 2018 8.125 8.125 8.125 37 +0.00(+0.00%)
Nov 23, 2018 8.061 8.125 8.061 8.125 4,138 +0.04(+0.45%)
Nov 21, 2018 8.089 8.089 8.089 0 +0.04(+0.46%)
Nov 20, 2018 8.125 8.144 8.052 8.052 3,869 -0.08(-1.02%)
Nov 19, 2018 8.336 8.336 8.125 8.134 1,092 -0.22(-2.64%)
Nov 16, 2018 8.483 8.575 8.355 8.355 4,030 -0.02(-0.22%)
Nov 15, 2018 8.346 8.373 8.346 8.373 436 +0.27(+3.39%)
Nov 14, 2018 8.098 8.099 8.098 8.099 563 -0.48(-5.56%)
Nov 13, 2018 8.300 8.575 8.217 8.575 6,954 +0.00(+0.00%)
Nov 12, 2018 8.447 8.584 8.447 8.575 2,951 +0.35(+4.24%)
Nov 09, 2018 8.230 8.230 8.226 200 -0.00(-0.04%)
Nov 08, 2018 8.538 8.538 8.226 8.230 2,264 -0.12(-1.50%)
Nov 07, 2018 8.355 8.355 8.355 8.355 1,039 +0.07(+0.89%)
Nov 05, 2018 8.281 8.281 8.281 0 +0.06(+0.67%)
Nov 02, 2018 8.263 8.437 8.226 8.226 1,307 +0.01(+0.06%)
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.