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 (%)
Apr 30, 2019 9.025 9.339 8.961 9.312 25,860 +0.18(+2.02%)
Apr 29, 2019 8.961 9.357 8.961 9.127 35,166 -0.05(-0.50%)
Apr 26, 2019 9.025 9.357 8.970 9.173 62,912 +0.14(+1.53%)
Apr 25, 2019 9.072 9.072 8.943 9.035 2,685 +0.27(+3.05%)
Apr 24, 2019 8.740 9.071 8.740 8.767 3,986 +0.03(+0.32%)
Apr 23, 2019 8.952 9.102 8.620 8.739 29,664 -0.16(-1.77%)
Apr 22, 2019 9.247 9.247 8.712 8.896 31,525 -0.35(-3.79%)
Apr 18, 2019 9.224 9.302 9.224 9.247 542 +0.03(+0.30%)
Apr 17, 2019 9.339 9.339 9.219 9.219 636 +0.05(+0.50%)
Apr 16, 2019 9.173 9.173 9.173 167 +0.00(+0.00%)
Apr 15, 2019 9.219 9.330 9.173 9.173 1,149 -0.07(-0.80%)
Apr 12, 2019 9.219 9.357 9.219 9.247 1,627 +0.03(+0.30%)
Apr 11, 2019 9.247 9.338 9.219 9.219 2,145 -0.01(-0.10%)
Apr 10, 2019 9.265 9.265 9.228 9.228 567 -0.05(-0.51%)
Apr 09, 2019 9.228 9.276 9.228 9.276 1,033 -0.08(-0.87%)
Apr 08, 2019 9.228 9.357 9.228 9.357 2,606 +0.13(+1.40%)
Apr 05, 2019 9.486 9.486 9.219 9.228 2,060 -0.11(-1.14%)
Apr 04, 2019 9.357 9.496 9.334 9.334 2,328 +0.12(+1.30%)
Apr 03, 2019 9.256 9.256 9.187 9.214 6,072 -0.01(-0.15%)
Apr 02, 2019 9.302 9.302 9.228 9.228 875 +0.01(+0.10%)
Apr 01, 2019 9.330 9.330 9.219 9.219 1,402 +0.00(+0.00%)
Mar 29, 2019 9.284 9.284 9.219 9.219 2,928 -0.05(-0.50%)
Mar 28, 2019 9.201 9.265 9.201 9.265 3,091 +0.12(+1.31%)
Mar 27, 2019 9.219 9.247 9.035 9.145 17,508 -0.07(-0.80%)
Mar 26, 2019 9.247 9.247 9.219 9.219 10,573 +0.00(+0.00%)
Mar 25, 2019 9.201 9.238 9.164 9.219 10,587 +0.04(+0.40%)
Mar 22, 2019 9.219 9.219 9.173 9.182 5,965 -0.04(-0.40%)
Mar 21, 2019 9.219 9.311 9.219 9.219 4,919 +0.00(+0.00%)
Mar 20, 2019 9.228 9.486 9.219 9.219 32,127 +0.00(+0.00%)
Mar 19, 2019 9.302 9.303 9.219 9.219 13,487 +0.00(+0.00%)
Mar 18, 2019 9.311 9.542 9.219 9.219 102,156 -0.18(-1.96%)
Mar 15, 2019 9.219 9.486 9.219 9.403 22,670 +0.18(+2.00%)
Mar 14, 2019 9.219 9.302 9.219 9.219 1,289 +0.02(+0.20%)
Mar 13, 2019 9.228 9.297 9.201 9.201 2,046 -0.02(-0.20%)
Mar 12, 2019 9.284 9.284 9.219 9.219 27,085 +0.00(+0.00%)
Mar 11, 2019 9.274 9.293 9.219 9.219 7,397 -0.03(-0.30%)
Mar 08, 2019 9.431 9.495 9.247 9.247 2,173 -0.09(-0.99%)
Mar 07, 2019 9.247 9.376 9.247 9.339 1,362 +0.14(+1.50%)
Mar 06, 2019 9.385 9.385 9.201 9.201 11,094 -0.25(-2.63%)
Mar 05, 2019 9.449 9.449 9.449 9.449 109 +0.11(+1.17%)
Mar 04, 2019 9.440 9.486 9.339 9.339 2,809 -0.13(-1.35%)
Mar 01, 2019 9.412 9.468 9.412 9.468 3,260 +0.19(+2.08%)
Feb 28, 2019 9.201 9.422 9.201 9.274 755 +0.06(+0.70%)
Feb 27, 2019 9.284 9.403 9.201 9.210 9,665 -0.04(-0.40%)
Feb 26, 2019 9.320 9.523 9.247 9.247 8,638 -0.12(-1.28%)
Feb 25, 2019 9.284 9.410 9.258 9.366 2,146 +0.11(+1.19%)
Feb 22, 2019 9.302 9.431 9.247 9.256 9,781 -0.03(-0.30%)
Feb 21, 2019 9.279 9.335 9.247 9.284 4,222 +0.08(+0.90%)
Feb 20, 2019 9.155 9.440 9.155 9.201 26,142 +0.05(+0.50%)
Feb 19, 2019 8.934 9.201 8.934 9.155 32,134 +0.22(+2.47%)
Feb 15, 2019 8.971 9.210 8.603 8.934 24,128 -0.09(-1.02%)
Feb 14, 2019 9.127 9.238 8.971 9.026 18,659 -0.16(-1.70%)
Feb 13, 2019 9.155 9.182 9.155 9.182 1,058 +0.07(+0.81%)
Feb 12, 2019 8.916 9.265 8.916 9.109 2,799 +0.36(+4.10%)
Feb 11, 2019 8.925 9.192 8.750 8.750 2,788 -0.22(-2.46%)
Feb 08, 2019 9.081 9.330 8.934 8.971 4,890 -0.15(-1.61%)
Feb 07, 2019 9.017 9.201 9.017 9.118 3,545 +0.10(+1.12%)
Feb 06, 2019 9.256 9.293 9.017 9.017 5,376 -0.14(-1.51%)
Feb 05, 2019 9.274 9.284 8.741 9.155 17,748 -0.09(-1.00%)
Feb 04, 2019 9.201 9.385 9.155 9.247 8,250 +0.05(+0.50%)
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.