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

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Nov 29, 2019 9.862 10.00 9.492 9.992 6,587 +0.01(+0.09%)
Nov 27, 2019 9.955 10.00 9.955 9.983 6,479 +0.07(+0.75%)
Nov 26, 2019 9.733 9.945 9.733 9.909 5,740 +0.13(+1.33%)
Nov 25, 2019 9.723 9.779 9.671 9.779 6,783 +0.07(+0.68%)
Nov 22, 2019 9.723 9.723 9.538 9.713 28,292 -0.00(-0.01%)
Nov 21, 2019 9.538 9.723 9.538 9.714 10,508 +0.18(+1.84%)
Nov 20, 2019 9.668 9.668 9.538 9.538 16,459 -0.13(-1.34%)
Nov 19, 2019 9.696 9.714 9.631 9.668 18,026 -0.03(-0.34%)
Nov 18, 2019 9.788 9.788 9.677 9.701 3,560 -0.02(-0.23%)
Nov 15, 2019 9.723 9.760 9.723 9.723 14,470 +0.05(+0.48%)
Nov 14, 2019 9.631 9.723 9.538 9.677 16,123 -0.01(-0.10%)
Nov 13, 2019 9.713 9.713 9.686 9.686 2,042 +0.16(+1.65%)
Nov 12, 2019 9.529 9.529 9.501 9.529 2,792 +0.09(+0.98%)
Nov 11, 2019 9.436 9.436 9.436 9.436 1,560 +0.07(+0.79%)
Nov 08, 2019 9.260 9.427 9.251 9.362 16,738 -0.02(-0.26%)
Nov 07, 2019 9.214 9.387 9.214 9.387 16,359 +0.15(+1.57%)
Nov 06, 2019 9.140 9.242 8.890 9.242 5,406 +0.24(+2.67%)
Nov 05, 2019 8.945 9.047 8.945 9.001 4,031 +0.11(+1.25%)
Nov 04, 2019 8.890 8.918 8.880 8.890 7,009 +0.08(+0.88%)
Nov 01, 2019 8.788 8.825 8.774 8.812 8,639 +0.02(+0.17%)
Oct 31, 2019 8.779 8.797 8.661 8.797 4,602 +0.03(+0.32%)
Oct 30, 2019 8.612 8.769 8.612 8.769 1,592 +0.16(+1.83%)
Oct 29, 2019 8.566 8.705 8.566 8.612 2,719 +0.05(+0.54%)
Oct 28, 2019 8.695 8.695 8.566 8.566 1,228 +0.02(+0.22%)
Oct 25, 2019 8.549 8.672 8.547 8.547 2,699 -0.04(-0.43%)
Oct 24, 2019 8.662 8.662 8.584 8.584 383 -0.10(-1.17%)
Oct 23, 2019 8.545 8.694 8.545 8.686 1,717 +0.03(+0.32%)
Oct 22, 2019 8.519 8.677 8.519 8.658 2,822 +0.16(+1.85%)
Oct 21, 2019 8.501 8.501 8.501 8.501 217 +0.07(+0.88%)
Oct 18, 2019 8.418 8.482 8.418 8.427 10,366 +0.13(+1.58%)
Oct 17, 2019 8.158 8.296 8.158 8.296 2,737 -0.04(-0.46%)
Oct 16, 2019 8.186 8.334 8.149 8.334 1,874 +0.00(+0.00%)
Oct 15, 2019 8.306 8.353 8.242 8.334 12,898 +0.09(+1.04%)
Oct 14, 2019 8.143 8.249 8.143 8.249 2,854 +0.15(+1.80%)
Oct 11, 2019 8.325 8.371 8.103 8.103 4,427 +0.03(+0.34%)
Oct 10, 2019 8.232 8.316 8.075 8.075 1,192 -0.03(-0.34%)
Oct 09, 2019 8.103 8.103 8.103 334 +0.00(+0.00%)
Oct 08, 2019 8.103 8.103 8.103 21 +0.00(+0.00%)
Oct 07, 2019 8.168 8.316 8.103 8.103 904 -0.16(-1.91%)
Oct 04, 2019 8.205 8.260 8.205 8.260 1,511 +0.10(+1.25%)
Oct 03, 2019 8.149 8.190 8.121 8.158 4,938 +0.02(+0.23%)
Oct 02, 2019 8.371 8.371 8.140 8.140 1,756 -0.19(-2.33%)
Oct 01, 2019 8.334 8.381 8.334 8.334 4,937 +0.05(+0.56%)
Sep 30, 2019 8.334 8.361 8.249 8.288 4,359 +0.00(+0.00%)
Sep 27, 2019 8.269 8.325 8.269 8.288 3,131 +0.16(+1.94%)
Sep 26, 2019 7.964 8.288 7.964 8.131 7,942 +0.17(+2.09%)
Sep 25, 2019 8.093 8.103 7.964 7.964 7,992 -0.05(-0.58%)
Sep 24, 2019 8.010 8.010 8.010 8.010 745 -0.04(-0.53%)
Sep 23, 2019 8.056 8.149 8.029 8.053 2,864 +0.09(+1.12%)
Sep 20, 2019 8.010 8.010 7.964 7.964 3,455 -0.05(-0.58%)
Sep 18, 2019 8.010 8.010 8.010 0 +0.00(+0.00%)
Sep 17, 2019 8.103 8.103 7.964 8.010 2,252 -0.14(-1.70%)
Sep 16, 2019 8.149 8.149 8.149 109 +0.00(+0.00%)
Sep 13, 2019 8.194 8.194 8.149 8.149 647 +0.05(+0.57%)
Sep 12, 2019 8.103 8.103 8.103 8.103 223 -0.06(-0.79%)
Sep 11, 2019 8.066 8.269 8.056 8.168 1,868 +0.14(+1.73%)
Sep 10, 2019 8.176 8.232 8.029 8.029 15,053 -0.11(-1.36%)
Sep 09, 2019 8.241 8.241 8.084 8.140 866 -0.04(-0.45%)
Sep 06, 2019 8.176 8.265 8.176 8.176 5,303 -0.01(-0.11%)
Sep 05, 2019 8.444 8.569 8.186 8.186 6,375 -0.27(-3.17%)
Sep 04, 2019 8.472 8.573 8.176 8.454 3,599 +0.04(+0.44%)
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.