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 (%)
Sep 28, 2018 9.962 10.04 9.962 9.962 544 +0.00(+0.00%)
Sep 27, 2018 9.934 9.998 9.934 9.962 1,820 +0.03(+0.28%)
Sep 26, 2018 10.03 10.07 9.934 9.934 6,941 -0.01(-0.09%)
Sep 25, 2018 9.943 9.943 9.943 60 +0.00(+0.00%)
Sep 24, 2018 9.962 10.01 9.943 9.943 2,450 -0.16(-1.55%)
Sep 21, 2018 10.10 10.10 10.10 10.10 2,178 -0.05(-0.45%)
Sep 20, 2018 9.971 10.15 9.962 10.15 2,626 +0.03(+0.27%)
Sep 19, 2018 10.01 10.18 9.971 10.12 2,525 +0.16(+1.57%)
Sep 18, 2018 9.971 9.980 9.962 9.962 2,312 -0.01(-0.09%)
Sep 17, 2018 9.998 10.11 9.971 9.971 6,120 -0.04(-0.37%)
Sep 14, 2018 10.15 10.15 10.01 10.01 2,178 -0.16(-1.54%)
Sep 13, 2018 10.03 10.20 9.998 10.16 3,267 +0.07(+0.73%)
Sep 12, 2018 9.971 10.09 9.971 10.09 1,400 +0.07(+0.73%)
Sep 11, 2018 10.02 10.19 10.01 10.02 2,252 -0.19(-1.89%)
Sep 10, 2018 10.16 10.21 10.01 10.21 1,254 +0.16(+1.55%)
Sep 07, 2018 10.05 10.26 10.05 10.05 12,198 -0.11(-1.08%)
Sep 06, 2018 10.05 10.16 10.05 10.16 3,659 +0.08(+0.82%)
Sep 05, 2018 10.22 10.22 10.08 10.08 17,647 -0.11(-1.10%)
Sep 04, 2018 10.43 10.43 10.19 10.19 9,091 -0.03(-0.34%)
Aug 31, 2018 10.23 10.23 10.23 0 -0.04(-0.36%)
Aug 30, 2018 10.22 10.29 10.17 10.26 2,863 +0.00(+0.00%)
Aug 29, 2018 10.12 10.40 10.08 10.26 34,606 +0.14(+1.36%)
Aug 28, 2018 10.17 10.38 10.13 10.13 19,640 -0.05(-0.45%)
Aug 27, 2018 10.26 10.29 10.17 10.17 14,484 -0.09(-0.89%)
Aug 24, 2018 10.31 10.31 10.26 10.26 1,091 -0.16(-1.58%)
Aug 23, 2018 10.19 10.47 10.19 10.43 12,245 +0.19(+1.81%)
Aug 22, 2018 10.27 10.27 10.17 10.24 5,489 -0.04(-0.38%)
Aug 21, 2018 10.27 10.39 10.27 10.28 1,586 -0.07(-0.71%)
Aug 20, 2018 10.36 10.36 10.36 10.36 850 +0.00(+0.00%)
Aug 17, 2018 10.36 10.36 10.36 10.36 327 -0.16(-1.48%)
Aug 16, 2018 10.45 10.51 10.26 10.51 1,131 +0.06(+0.61%)
Aug 15, 2018 10.45 10.45 10.40 10.45 799 -0.08(-0.78%)
Aug 14, 2018 10.22 10.54 10.22 10.53 5,042 +0.27(+2.68%)
Aug 13, 2018 10.27 10.27 10.22 10.26 7,345 -0.10(-0.97%)
Aug 10, 2018 10.36 10.36 10.36 10.36 872 +0.14(+1.34%)
Aug 09, 2018 10.19 10.22 10.19 10.22 2,295 -0.05(-0.45%)
Aug 08, 2018 10.26 10.26 10.26 10.26 331 +0.00(+0.00%)
Aug 07, 2018 10.40 10.40 10.26 10.26 4,765 -0.05(-0.44%)
Aug 03, 2018 10.31 10.31 10.31 0 +0.00(+0.00%)
Aug 02, 2018 10.31 10.31 10.31 0 -0.03(-0.25%)
Aug 01, 2018 10.34 10.34 10.34 10.34 1,056 +0.06(+0.60%)
Jul 31, 2018 10.31 10.52 10.27 10.27 1,788 -0.04(-0.36%)
Jul 30, 2018 10.54 10.54 10.31 10.31 8,885 -0.23(-2.17%)
Jul 27, 2018 10.27 10.54 10.27 10.54 8,292 +0.13(+1.27%)
Jul 26, 2018 10.27 10.41 10.27 10.41 982 -0.00(-0.04%)
Jul 25, 2018 10.36 10.41 10.36 10.41 762 +0.10(+0.98%)
Jul 24, 2018 10.43 10.43 10.31 10.31 3,442 -0.18(-1.75%)
Jul 23, 2018 10.31 10.49 10.31 10.49 15,010 +0.16(+1.60%)
Jul 19, 2018 10.33 10.33 10.33 1 -0.30(-2.84%)
Jul 18, 2018 10.56 10.63 10.54 10.63 1,174 +0.05(+0.43%)
Jul 17, 2018 10.35 10.58 10.35 10.58 9,081 +0.14(+1.32%)
Jul 13, 2018 10.45 10.45 10.45 1 +0.01(+0.06%)
Jul 12, 2018 10.41 10.44 10.40 10.44 2,627 -0.01(-0.06%)
Jul 11, 2018 10.40 10.45 10.40 10.45 2,194 -0.14(-1.30%)
Jul 10, 2018 10.55 10.63 10.31 10.58 10,816 +0.00(+0.00%)
Jul 09, 2018 10.63 10.63 10.54 10.58 2,645 +0.11(+1.01%)
Jul 06, 2018 10.45 10.48 10.45 10.48 414 -0.04(-0.40%)
Jul 05, 2018 10.52 10.52 10.52 10.52 222 +0.12(+1.15%)
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.