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 (%)
Aug 31, 2017 10.27 10.46 10.27 10.28 1,608 +0.02(+0.18%)
Aug 30, 2017 10.38 10.38 10.27 10.27 7,770 -0.02(-0.18%)
Aug 29, 2017 10.30 10.30 10.28 10.28 329 +0.02(+0.18%)
Aug 28, 2017 10.30 10.45 10.27 10.27 5,197 -0.17(-1.66%)
Aug 25, 2017 10.28 10.44 10.28 10.44 1,480 +0.03(+0.26%)
Aug 23, 2017 10.41 10.41 10.41 13 -0.01(-0.09%)
Aug 22, 2017 10.34 10.43 10.34 10.42 1,544 -0.03(-0.26%)
Aug 18, 2017 10.45 10.45 10.45 407 +0.02(+0.17%)
Aug 17, 2017 10.42 10.43 10.42 10.43 580 +0.01(+0.09%)
Aug 16, 2017 10.37 10.42 10.36 10.42 3,206 +0.05(+0.53%)
Aug 15, 2017 10.43 10.43 10.35 10.37 2,547 -0.05(-0.52%)
Aug 14, 2017 10.50 10.50 10.40 10.42 4,655 -0.11(-1.04%)
Aug 11, 2017 10.74 10.76 10.53 10.53 2,466 +0.19(+1.85%)
Aug 10, 2017 10.37 10.37 10.32 10.34 5,141 -0.04(-0.35%)
Aug 09, 2017 10.38 10.46 10.38 10.38 1,311 +0.02(+0.23%)
Aug 08, 2017 10.29 10.35 10.29 10.35 815 +0.07(+0.64%)
Aug 07, 2017 10.35 10.35 10.28 10.29 11,392 -0.02(-0.17%)
Aug 04, 2017 10.28 10.32 10.28 10.30 4,258 -0.01(-0.09%)
Aug 03, 2017 10.34 10.40 10.30 10.31 10,569 -0.03(-0.29%)
Aug 02, 2017 10.73 10.73 10.34 10.34 663 +0.05(+0.46%)
Aug 01, 2017 10.47 11.05 10.29 10.29 4,307 -0.11(-1.05%)
Jul 31, 2017 10.41 10.42 10.38 10.40 6,729 -0.00(-0.00%)
Jul 28, 2017 10.28 10.40 10.28 10.40 1,812 +0.09(+0.88%)
Jul 27, 2017 10.20 10.32 10.20 10.31 4,043 +0.11(+1.07%)
Jul 26, 2017 10.41 10.41 10.20 10.20 358 +0.01(+0.09%)
Jul 25, 2017 10.19 10.24 10.19 10.19 4,987 -0.07(-0.71%)
Jul 24, 2017 10.17 10.39 10.17 10.27 902 +0.01(+0.09%)
Jul 21, 2017 10.19 10.26 10.19 10.26 705 +0.06(+0.62%)
Jul 20, 2017 10.19 10.19 10.19 10.19 3,406 +0.05(+0.45%)
Jul 19, 2017 10.19 10.20 10.15 10.15 861 -0.05(-0.54%)
Jul 18, 2017 10.16 10.22 10.16 10.20 2,916 +0.05(+0.45%)
Jul 17, 2017 10.16 10.16 10.16 10.16 2,175 +0.08(+0.81%)
Jul 14, 2017 10.10 10.10 10.08 10.08 1,020 +0.01(+0.09%)
Jul 13, 2017 10.21 10.21 9.966 10.07 4,067 -0.06(-0.63%)
Jul 12, 2017 10.15 10.15 10.10 10.13 1,256 +0.03(+0.27%)
Jul 11, 2017 10.13 10.16 10.10 10.10 3,014 +0.03(+0.27%)
Jul 10, 2017 10.08 10.10 9.893 10.08 5,308 -0.04(-0.36%)
Jul 07, 2017 10.08 10.28 10.08 10.11 1,903 +0.01(+0.09%)
Jul 06, 2017 10.16 10.21 10.10 10.10 7,468 +0.00(+0.00%)
Jul 05, 2017 10.10 10.15 10.10 10.10 1,698 +0.04(+0.36%)
Jul 03, 2017 10.07 10.07 10.07 10.07 421 -0.15(-1.42%)
Jun 30, 2017 10.42 10.42 10.06 10.21 16,693 -0.35(-3.28%)
Jun 29, 2017 10.68 10.68 10.41 10.56 4,803 +0.00(+0.00%)
Jun 28, 2017 10.47 10.71 10.47 10.56 629 -0.19(-1.78%)
Jun 27, 2017 10.35 10.75 10.35 10.75 1,014 -0.14(-1.27%)
Jun 26, 2017 10.15 10.89 10.15 10.89 714 +0.08(+0.77%)
Jun 23, 2017 10.74 10.80 10.38 10.80 8,710 -0.11(-1.00%)
Jun 22, 2017 10.38 10.91 10.25 10.91 14,439 +0.08(+0.76%)
Jun 21, 2017 10.55 10.99 10.51 10.83 8,704 +0.03(+0.25%)
Jun 20, 2017 11.13 11.13 10.34 10.80 4,315 -0.32(-2.86%)
Jun 19, 2017 10.77 11.12 10.22 11.12 11,322 +0.48(+4.53%)
Jun 16, 2017 10.68 10.92 10.41 10.64 5,209 +0.11(+1.04%)
Jun 15, 2017 10.81 10.81 10.53 10.53 2,378 -0.25(-2.36%)
Jun 14, 2017 10.87 10.92 10.79 10.79 1,574 -0.01(-0.08%)
Jun 13, 2017 11.21 11.21 10.79 10.79 5,179 -0.26(-2.39%)
Jun 12, 2017 11.17 11.22 11.06 11.06 10,777 -0.15(-1.33%)
Jun 09, 2017 10.73 11.21 10.73 11.21 7,536 +0.48(+4.45%)
Jun 08, 2017 9.948 10.88 9.948 10.73 17,255 +0.73(+7.28%)
Jun 07, 2017 10.13 10.13 9.960 10.00 4,073 -0.03(-0.27%)
Jun 06, 2017 10.12 10.12 10.03 10.03 2,005 -0.07(-0.69%)
Jun 05, 2017 10.08 10.10 10.08 10.10 2,737 -0.13(-1.27%)
Jun 02, 2017 10.49 10.49 10.23 10.23 268 -0.02(-0.18%)
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.