Skip to main content

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

Historical Prices

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.