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

First US Bancshares Inc (NQ: FUSB )

9.800 -0.130 (-1.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 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 (%)
Jan 31, 2019 8.783 9.128 8.783 8.977 17,847 +0.19(+2.21%)
Jan 30, 2019 8.588 8.783 8.510 8.783 28,345 +0.37(+4.40%)
Jan 29, 2019 7.951 8.478 7.912 8.413 14,740 +0.46(+5.81%)
Jan 28, 2019 7.664 7.997 7.664 7.951 4,030 +0.31(+3.99%)
Jan 25, 2019 7.590 7.664 7.590 7.646 6,057 +0.05(+0.61%)
Jan 24, 2019 7.627 7.627 7.599 7.599 1,725 -0.03(-0.36%)
Jan 23, 2019 7.636 7.636 7.627 7.627 753 +0.20(+2.74%)
Jan 22, 2019 7.396 7.424 7.396 7.424 564 +0.01(+0.12%)
Jan 18, 2019 7.442 7.646 7.396 7.414 3,028 +0.12(+1.65%)
Jan 17, 2019 7.424 7.441 7.231 7.294 5,041 -0.06(-0.82%)
Jan 16, 2019 7.216 7.368 7.216 7.354 2,024 -0.08(-1.06%)
Jan 15, 2019 7.211 7.433 7.211 7.433 4,655 +0.12(+1.64%)
Jan 14, 2019 7.322 7.322 7.266 7.313 1,690 -0.01(-0.13%)
Jan 11, 2019 7.035 7.322 7.035 7.322 8,545 +0.30(+4.21%)
Jan 10, 2019 7.387 7.387 7.026 7.026 4,354 -0.24(-3.31%)
Jan 09, 2019 7.683 7.683 7.220 7.266 3,196 -0.13(-1.75%)
Jan 08, 2019 7.553 7.553 7.220 7.396 3,132 -0.18(-2.44%)
Jan 07, 2019 7.433 7.619 7.433 7.581 2,440 +0.31(+4.33%)
Jan 04, 2019 7.331 7.535 7.239 7.266 3,894 -0.13(-1.75%)
Jan 03, 2019 7.507 7.664 7.220 7.396 4,562 -0.11(-1.48%)
Jan 02, 2019 7.211 7.766 7.211 7.507 4,857 +0.16(+2.14%)
Dec 31, 2018 7.664 7.664 7.303 7.350 7,355 +0.11(+1.53%)
Dec 28, 2018 7.433 7.673 7.239 7.239 10,924 -0.16(-2.13%)
Dec 27, 2018 7.396 7.830 7.396 7.396 33,768 +0.00(+0.00%)
Dec 26, 2018 8.044 8.044 7.294 7.396 12,396 +0.02(+0.25%)
Dec 24, 2018 7.442 7.784 7.229 7.377 7,247 -0.25(-3.27%)
Dec 21, 2018 7.377 7.627 7.248 7.627 28,340 +0.25(+3.38%)
Dec 20, 2018 7.193 7.377 7.035 7.377 23,543 +0.01(+0.13%)
Dec 19, 2018 7.396 7.396 7.026 7.368 28,747 -0.15(-1.97%)
Dec 18, 2018 7.581 7.636 7.132 7.516 8,517 -0.13(-1.69%)
Dec 17, 2018 7.470 7.803 7.396 7.646 5,750 +0.20(+2.73%)
Dec 14, 2018 7.276 7.793 7.276 7.442 1,730 +0.03(+0.37%)
Dec 13, 2018 7.701 8.154 7.396 7.414 7,848 -0.14(-1.84%)
Dec 12, 2018 7.359 7.553 7.119 7.553 6,086 +0.34(+4.74%)
Dec 11, 2018 7.904 7.914 7.211 7.211 5,778 -0.55(-7.14%)
Dec 10, 2018 8.145 8.293 7.766 7.766 11,963 -0.54(-6.51%)
Dec 07, 2018 7.922 8.307 7.922 8.307 5,516 +0.45(+5.71%)
Dec 06, 2018 7.803 8.274 7.387 7.858 16,387 -0.25(-3.08%)
Dec 04, 2018 8.071 8.117 8.071 8.108 1,517 +0.04(+0.46%)
Dec 03, 2018 8.111 8.111 8.071 8.071 735 -0.05(-0.57%)
Nov 30, 2018 8.117 8.209 8.117 8.117 6,504 +0.00(+0.00%)
Nov 29, 2018 8.117 8.209 8.117 8.117 3,118 +0.03(+0.34%)
Nov 28, 2018 8.089 8.292 8.089 8.089 3,505 -0.21(-2.56%)
Nov 27, 2018 8.255 8.301 8.089 8.301 11,266 +0.14(+1.69%)
Nov 26, 2018 8.163 8.163 8.163 36 +0.00(+0.00%)
Nov 23, 2018 8.099 8.163 8.099 8.163 4,119 +0.04(+0.45%)
Nov 21, 2018 8.126 8.126 8.126 0 +0.04(+0.46%)
Nov 20, 2018 8.163 8.182 8.089 8.089 3,851 -0.08(-1.02%)
Nov 19, 2018 8.375 8.375 8.163 8.172 1,087 -0.22(-2.64%)
Nov 16, 2018 8.523 8.615 8.394 8.394 4,011 -0.02(-0.22%)
Nov 15, 2018 8.385 8.412 8.385 8.412 434 +0.28(+3.39%)
Nov 14, 2018 8.135 8.136 8.135 8.136 560 -0.48(-5.56%)
Nov 13, 2018 8.338 8.615 8.255 8.615 6,922 +0.00(+0.00%)
Nov 12, 2018 8.486 8.624 8.486 8.615 2,938 +0.35(+4.24%)
Nov 09, 2018 8.268 8.268 8.265 199 -0.00(-0.04%)
Nov 08, 2018 8.578 8.578 8.265 8.268 2,253 -0.13(-1.50%)
Nov 07, 2018 8.394 8.394 8.394 8.394 1,034 +0.07(+0.89%)
Nov 05, 2018 8.320 8.320 8.320 0 +0.06(+0.67%)
Nov 02, 2018 8.301 8.477 8.265 8.265 1,300 +0.01(+0.06%)
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.