Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First US Bancshares Inc (NQ: FUSB )

12.10 +1.02 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 8.335 8.363 8.250 8.289 4,358 +0.00(+0.00%)
Sep 27, 2019 8.271 8.326 8.271 8.289 3,131 +0.16(+1.94%)
Sep 26, 2019 7.965 8.289 7.965 8.132 7,941 +0.17(+2.09%)
Sep 25, 2019 8.095 8.104 7.965 7.965 7,991 -0.05(-0.58%)
Sep 24, 2019 8.011 8.011 8.011 8.011 745 -0.04(-0.53%)
Sep 23, 2019 8.058 8.150 8.030 8.054 2,864 +0.09(+1.12%)
Sep 20, 2019 8.011 8.011 7.965 7.965 3,455 -0.05(-0.58%)
Sep 18, 2019 8.011 8.011 8.011 0 +0.00(+0.00%)
Sep 17, 2019 8.104 8.104 7.965 8.011 2,252 -0.14(-1.70%)
Sep 16, 2019 8.150 8.150 8.150 109 +0.00(+0.00%)
Sep 13, 2019 8.195 8.195 8.150 8.150 647 +0.05(+0.57%)
Sep 12, 2019 8.104 8.104 8.104 8.104 223 -0.06(-0.79%)
Sep 11, 2019 8.067 8.271 8.058 8.169 1,867 +0.14(+1.73%)
Sep 10, 2019 8.178 8.233 8.030 8.030 15,051 -0.11(-1.36%)
Sep 09, 2019 8.242 8.242 8.085 8.141 866 -0.04(-0.45%)
Sep 06, 2019 8.178 8.266 8.178 8.178 5,302 -0.01(-0.11%)
Sep 05, 2019 8.446 8.570 8.187 8.187 6,374 -0.27(-3.17%)
Sep 04, 2019 8.473 8.574 8.178 8.455 3,599 +0.04(+0.44%)
Sep 03, 2019 8.640 8.778 8.418 8.418 46,312 -0.27(-3.09%)
Aug 30, 2019 8.732 8.861 8.686 8.686 40,583 +0.00(+0.00%)
Aug 29, 2019 8.677 8.732 8.667 8.686 10,316 +0.05(+0.53%)
Aug 28, 2019 8.510 8.677 8.510 8.640 4,497 +0.10(+1.19%)
Aug 27, 2019 8.658 8.658 8.501 8.538 2,823 -0.14(-1.60%)
Aug 26, 2019 8.593 8.677 8.593 8.677 4,052 -0.01(-0.11%)
Aug 23, 2019 8.686 8.723 8.666 8.686 26,947 -0.00(-0.00%)
Aug 22, 2019 8.677 8.686 8.547 8.686 10,393 +0.00(+0.01%)
Aug 21, 2019 8.686 8.686 8.686 8.686 1,228 +0.05(+0.53%)
Aug 20, 2019 8.732 8.732 8.640 8.640 1,208 -0.06(-0.64%)
Aug 19, 2019 8.778 8.778 8.695 8.695 1,448 +0.02(+0.27%)
Aug 16, 2019 8.695 8.769 8.501 8.672 8,982 +0.22(+2.57%)
Aug 15, 2019 8.409 8.501 8.408 8.455 4,629 +0.05(+0.55%)
Aug 14, 2019 8.126 8.409 8.103 8.409 6,675 -0.05(-0.59%)
Aug 13, 2019 8.593 8.593 8.458 8.458 5,194 -0.06(-0.70%)
Aug 12, 2019 8.518 8.518 8.518 8.518 646 +0.00(+0.00%)
Aug 09, 2019 8.544 8.544 8.518 8.518 649 +0.07(+0.86%)
Aug 08, 2019 8.575 8.751 8.446 8.446 1,124 -0.10(-1.19%)
Aug 07, 2019 8.510 8.686 8.510 8.547 1,367 +0.06(+0.65%)
Aug 06, 2019 8.335 8.492 8.325 8.492 1,484 +0.14(+1.71%)
Aug 05, 2019 8.497 8.510 8.344 8.349 4,073 -0.32(-3.67%)
Aug 02, 2019 8.520 8.686 8.520 8.667 2,705 +0.17(+1.96%)
Aug 01, 2019 8.409 8.686 8.409 8.501 5,158 -0.18(-2.02%)
Jul 31, 2019 8.492 8.714 8.362 8.677 5,075 +0.24(+2.90%)
Jul 30, 2019 8.085 8.470 8.085 8.432 5,331 +0.35(+4.29%)
Jul 29, 2019 8.085 8.390 8.085 8.085 5,250 +0.00(+0.00%)
Jul 26, 2019 8.362 8.381 8.085 8.085 3,354 -0.07(-0.91%)
Jul 25, 2019 8.150 8.159 8.150 8.159 392 +0.15(+1.86%)
Jul 24, 2019 8.455 8.455 8.010 8.010 1,287 -0.41(-4.92%)
Jul 23, 2019 8.409 8.425 8.409 8.425 283 -0.02(-0.29%)
Jul 22, 2019 8.449 8.449 8.449 21 +0.00(+0.00%)
Jul 19, 2019 8.449 8.449 8.449 17 +0.00(+0.00%)
Jul 18, 2019 8.409 8.449 8.409 8.449 322 -0.07(-0.83%)
Jul 17, 2019 8.520 8.520 8.520 8.520 212 +0.00(+0.00%)
Jul 16, 2019 8.520 8.520 8.520 8.520 224 +0.09(+1.12%)
Jul 15, 2019 8.425 8.425 8.425 8.425 112 +0.11(+1.31%)
Jul 12, 2019 8.520 8.529 8.316 8.316 2,489 -0.11(-1.26%)
Jul 11, 2019 8.224 8.483 8.172 8.423 10,037 +0.11(+1.28%)
Jul 10, 2019 8.270 8.492 8.270 8.316 9,455 +0.00(+0.00%)
Jul 09, 2019 8.233 8.316 7.993 8.316 4,489 -0.01(-0.11%)
Jul 08, 2019 8.390 8.461 8.325 8.325 3,138 -0.28(-3.21%)
Jul 05, 2019 8.601 8.601 8.601 8.601 649 +0.04(+0.42%)
Jul 03, 2019 8.566 8.566 8.566 69 +0.00(+0.00%)
Jul 02, 2019 8.344 8.566 8.344 8.566 558 +0.22(+2.60%)
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.