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

First US Bancshares Inc (NQ: FUSB )

10.12 -0.32 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2016 10.08 10.08 10.08 0 -0.00(-0.03%)
Dec 29, 2016 10.12 10.12 10.05 10.08 3,957 -0.08(-0.78%)
Dec 28, 2016 10.15 10.16 10.12 10.16 4,093 +0.09(+0.90%)
Dec 27, 2016 10.09 10.16 10.06 10.07 9,449 -0.02(-0.18%)
Dec 23, 2016 10.09 10.09 10.09 0 +0.10(+1.00%)
Dec 22, 2016 9.996 10.12 9.980 9.989 9,337 +0.04(+0.36%)
Dec 21, 2016 10.10 10.10 9.952 9.952 1,714 -0.05(-0.54%)
Dec 20, 2016 9.998 10.20 9.998 10.01 1,294 +0.05(+0.48%)
Dec 19, 2016 10.03 10.16 9.959 9.959 2,361 -0.24(-2.40%)
Dec 16, 2016 9.980 10.20 9.980 10.20 2,302 +0.32(+3.19%)
Dec 15, 2016 10.12 10.14 9.844 9.889 8,437 -0.22(-2.15%)
Dec 14, 2016 10.11 10.11 10.11 10.11 135 -0.06(-0.62%)
Dec 13, 2016 10.32 10.34 10.17 10.17 1,263 -0.08(-0.80%)
Dec 12, 2016 10.48 10.48 10.13 10.25 3,819 +0.00(+0.00%)
Dec 09, 2016 10.20 10.25 10.19 10.25 5,433 +0.08(+0.80%)
Dec 08, 2016 10.42 10.74 10.12 10.17 30,503 -0.18(-1.75%)
Dec 07, 2016 10.48 10.48 10.30 10.35 558 +0.11(+1.06%)
Dec 06, 2016 10.01 10.57 10.01 10.24 10,094 +0.17(+1.71%)
Dec 05, 2016 9.953 10.07 9.953 10.07 4,708 +0.15(+1.55%)
Dec 02, 2016 9.808 9.998 9.808 9.917 7,345 +0.04(+0.37%)
Dec 01, 2016 9.736 9.880 9.736 9.880 2,775 +0.06(+0.65%)
Nov 30, 2016 9.735 9.817 9.690 9.817 4,602 +0.08(+0.84%)
Nov 29, 2016 9.754 9.826 9.735 9.735 7,736 -0.02(-0.19%)
Nov 28, 2016 9.808 9.826 9.697 9.754 4,016 -0.07(-0.72%)
Nov 25, 2016 9.777 9.824 9.533 9.824 1,965 +0.03(+0.29%)
Nov 23, 2016 9.796 9.796 9.796 0 +0.34(+3.61%)
Nov 22, 2016 9.579 9.649 9.455 9.455 6,070 -0.02(-0.19%)
Nov 21, 2016 9.826 9.826 9.473 9.473 1,160 -0.05(-0.48%)
Nov 18, 2016 9.554 9.590 9.518 9.518 1,120 +0.08(+0.81%)
Nov 17, 2016 9.491 9.591 9.442 9.442 3,696 -0.11(-1.18%)
Nov 16, 2016 9.654 9.698 9.419 9.554 10,530 -0.04(-0.38%)
Nov 15, 2016 9.681 9.691 9.582 9.591 4,419 -0.07(-0.75%)
Nov 14, 2016 9.293 9.825 9.293 9.663 4,347 +0.45(+4.92%)
Nov 11, 2016 9.192 9.301 9.192 9.210 6,178 +0.02(+0.20%)
Nov 10, 2016 8.830 9.328 8.830 9.192 6,076 +0.37(+4.21%)
Nov 09, 2016 8.839 8.957 8.730 8.821 11,674 -0.18(-2.01%)
Nov 08, 2016 8.875 9.409 8.875 9.002 8,664 +0.13(+1.43%)
Nov 07, 2016 8.875 8.894 8.862 8.875 2,751 +0.08(+0.93%)
Nov 04, 2016 8.794 8.794 8.794 8.794 146 -0.21(-2.31%)
Nov 03, 2016 8.948 9.102 8.948 9.002 3,603 -0.05(-0.52%)
Nov 02, 2016 9.047 9.049 8.964 9.049 862 +0.25(+2.80%)
Nov 01, 2016 8.966 8.975 8.799 8.802 2,895 -0.21(-2.36%)
Oct 31, 2016 8.795 9.015 8.795 9.015 1,237 +0.22(+2.51%)
Oct 28, 2016 9.102 9.102 8.795 8.795 477 +0.11(+1.26%)
Oct 27, 2016 8.875 8.875 8.613 8.685 12,593 -0.14(-1.54%)
Oct 26, 2016 9.237 9.237 8.821 8.821 14,068 -0.24(-2.60%)
Oct 25, 2016 9.433 9.433 9.056 9.056 5,739 -0.37(-3.91%)
Oct 24, 2016 9.443 9.452 9.425 9.425 1,275 +0.05(+0.55%)
Oct 21, 2016 9.428 9.428 9.373 9.373 5,189 -0.07(-0.77%)
Oct 20, 2016 9.373 9.446 9.373 9.446 395 +0.01(+0.15%)
Oct 19, 2016 9.432 9.432 9.432 9.432 585 -0.02(-0.18%)
Oct 18, 2016 9.509 9.509 9.292 9.449 4,374 +0.21(+2.22%)
Oct 14, 2016 9.745 9.244 9.244 9.244 331 -0.17(-1.76%)
Oct 13, 2016 9.509 9.772 9.331 9.409 2,112 -0.38(-3.89%)
Oct 12, 2016 9.064 9.790 9.064 9.790 986 +0.33(+3.45%)
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.