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 (%)
Jun 28, 2019 8.537 8.537 8.537 8.537 3,571 +0.18(+2.10%)
Jun 27, 2019 8.380 8.380 8.324 8.361 6,219 -0.30(-3.42%)
Jun 26, 2019 8.675 8.675 8.657 8.657 388 +0.10(+1.19%)
Jun 25, 2019 8.269 8.555 8.269 8.555 603 +0.29(+3.46%)
Jun 24, 2019 8.407 8.407 8.269 8.269 6,905 -0.06(-0.78%)
Jun 21, 2019 8.749 8.796 8.334 8.334 9,849 -0.42(-4.75%)
Jun 20, 2019 8.454 8.749 8.454 8.749 1,970 +0.00(+0.00%)
Jun 19, 2019 8.759 8.759 8.749 8.749 362 -0.02(-0.21%)
Jun 18, 2019 8.491 8.796 8.491 8.768 756 +0.28(+3.26%)
Jun 17, 2019 8.555 8.598 8.454 8.491 6,245 -0.06(-0.65%)
Jun 14, 2019 8.749 8.796 8.546 8.546 2,597 -0.28(-3.14%)
Jun 13, 2019 8.685 8.869 8.435 8.823 3,493 +0.28(+3.24%)
Jun 12, 2019 8.361 8.929 8.029 8.546 21,992 -0.15(-1.70%)
Jun 11, 2019 8.589 9.026 8.589 8.694 30,082 +0.10(+1.18%)
Jun 10, 2019 8.592 8.703 8.592 8.592 2,910 -0.14(-1.59%)
Jun 07, 2019 8.601 8.731 8.318 8.731 1,298 +0.01(+0.16%)
Jun 06, 2019 8.744 8.744 8.525 8.717 1,761 +0.14(+1.67%)
Jun 05, 2019 8.578 8.578 7.975 8.574 12,505 -0.07(-0.85%)
Jun 04, 2019 9.053 9.053 8.648 8.648 956 +0.12(+1.41%)
Jun 03, 2019 8.408 8.666 8.380 8.528 6,758 +0.09(+1.09%)
May 31, 2019 8.749 8.950 8.399 8.435 23,646 -0.24(-2.76%)
May 30, 2019 8.989 8.989 8.666 8.675 9,142 -0.31(-3.49%)
May 29, 2019 9.127 9.127 8.989 8.989 1,205 -0.21(-2.30%)
May 28, 2019 9.155 9.201 9.127 9.201 1,618 +0.07(+0.81%)
May 24, 2019 9.140 9.219 9.053 9.127 13,450 +0.01(+0.10%)
May 23, 2019 9.118 9.118 9.118 2 +0.00(+0.00%)
May 22, 2019 9.127 9.127 8.896 9.118 3,171 -0.05(-0.50%)
May 21, 2019 8.989 9.164 8.989 9.164 767 +0.14(+1.53%)
May 20, 2019 8.998 9.136 8.998 9.025 4,323 -0.18(-2.00%)
May 17, 2019 9.099 9.210 8.924 9.210 16,595 +0.02(+0.20%)
May 16, 2019 9.219 9.219 8.676 9.191 25,251 +0.11(+1.22%)
May 15, 2019 9.127 9.150 8.961 9.081 3,246 -0.05(-0.51%)
May 14, 2019 9.311 9.311 9.127 9.127 7,097 -0.22(-2.37%)
May 13, 2019 9.219 9.357 9.219 9.348 1,727 +0.02(+0.20%)
May 10, 2019 9.321 9.357 9.265 9.330 4,447 +0.06(+0.70%)
May 09, 2019 9.256 9.311 9.256 9.265 4,825 -0.01(-0.15%)
May 08, 2019 9.339 9.339 9.247 9.279 2,811 -0.05(-0.54%)
May 07, 2019 9.284 9.348 9.214 9.330 6,714 +0.06(+0.60%)
May 06, 2019 9.219 9.344 9.127 9.274 18,516 +0.14(+1.49%)
May 03, 2019 9.219 9.252 8.961 9.138 38,832 -0.12(-1.27%)
May 02, 2019 9.219 9.339 9.081 9.256 5,894 -0.10(-1.08%)
May 01, 2019 9.219 9.357 9.219 9.357 1,479 +0.05(+0.49%)
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%)
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.