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

First US Bancshares Inc (NQ: FUSB )

9.700 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Apr 28, 2017 10.60 10.65 10.54 10.65 2,987 +0.02(+0.17%)
Apr 27, 2017 10.60 10.67 10.60 10.63 3,626 +0.01(+0.09%)
Apr 26, 2017 10.77 10.77 10.60 10.63 1,524 -0.17(-1.59%)
Apr 25, 2017 10.68 10.80 10.60 10.80 2,020 +0.13(+1.24%)
Apr 24, 2017 10.85 10.85 10.53 10.66 9,667 -0.11(-1.00%)
Apr 20, 2017 10.77 10.77 10.77 29 +0.03(+0.26%)
Apr 19, 2017 10.68 10.75 10.67 10.74 1,899 +0.03(+0.25%)
Apr 18, 2017 11.32 11.32 10.68 10.72 2,153 +0.20(+1.91%)
Apr 17, 2017 10.60 10.96 10.52 10.52 10,312 -0.09(-0.86%)
Apr 13, 2017 10.77 10.99 10.60 10.61 5,720 -0.05(-0.43%)
Apr 12, 2017 11.00 11.00 10.59 10.65 14,251 -0.39(-3.55%)
Apr 11, 2017 11.24 11.24 11.05 11.05 5,460 -0.16(-1.47%)
Apr 10, 2017 11.14 11.22 11.11 11.21 2,160 -0.04(-0.32%)
Apr 07, 2017 11.31 11.31 11.23 11.25 3,555 -0.06(-0.56%)
Apr 06, 2017 11.25 11.34 11.25 11.31 4,847 +0.07(+0.65%)
Apr 05, 2017 11.32 11.37 11.24 11.24 7,994 -0.10(-0.89%)
Apr 04, 2017 11.34 11.79 11.32 11.34 15,777 +0.19(+1.72%)
Apr 03, 2017 11.32 11.34 11.15 11.15 1,782 -0.17(-1.53%)
Mar 31, 2017 11.34 11.47 11.32 11.32 6,972 -0.06(-0.56%)
Mar 30, 2017 11.47 11.64 11.28 11.38 12,725 -0.16(-1.35%)
Mar 29, 2017 11.24 11.83 10.95 11.54 40,196 +0.41(+3.69%)
Mar 28, 2017 11.15 11.60 11.09 11.13 30,773 +0.04(+0.33%)
Mar 27, 2017 10.97 11.10 10.73 11.09 26,945 +0.20(+1.84%)
Mar 24, 2017 10.87 11.61 10.62 10.89 15,337 +0.05(+0.42%)
Mar 23, 2017 10.94 11.53 10.84 10.84 53,502 -0.25(-2.22%)
Mar 22, 2017 11.73 12.00 10.77 11.09 77,534 -0.52(-4.48%)
Mar 21, 2017 11.30 11.66 11.25 11.61 35,344 +0.28(+2.50%)
Mar 20, 2017 11.41 11.41 11.30 11.33 7,026 -0.77(-6.34%)
Mar 17, 2017 11.39 12.10 11.34 12.10 6,337 +0.73(+6.44%)
Mar 16, 2017 11.36 11.37 11.33 11.36 10,219 -0.00(-0.02%)
Mar 15, 2017 11.36 11.40 11.36 11.36 7,447 -0.02(-0.16%)
Mar 14, 2017 11.41 11.64 11.36 11.38 5,756 -0.12(-1.03%)
Mar 13, 2017 11.45 11.64 11.45 11.50 8,462 +0.08(+0.72%)
Mar 10, 2017 11.49 11.62 11.41 11.42 8,887 -0.02(-0.16%)
Mar 09, 2017 11.37 11.47 11.36 11.44 3,208 +0.21(+1.87%)
Mar 08, 2017 11.98 11.98 11.21 11.23 10,789 -0.75(-6.29%)
Mar 07, 2017 12.14 12.14 11.96 11.98 4,333 -0.09(-0.78%)
Mar 06, 2017 11.94 12.08 11.94 12.08 7,196 +0.05(+0.38%)
Mar 03, 2017 12.21 12.44 11.95 12.03 8,611 -0.31(-2.48%)
Mar 02, 2017 12.62 12.62 12.34 12.34 9,199 +0.01(+0.11%)
Mar 01, 2017 13.02 13.03 12.30 12.32 19,048 +0.22(+1.81%)
Feb 28, 2017 12.02 12.45 12.02 12.10 6,576 +0.10(+0.84%)
Feb 27, 2017 12.03 12.12 11.76 12.00 11,154 +0.01(+0.08%)
Feb 24, 2017 12.30 12.40 11.90 11.99 6,140 -0.42(-3.38%)
Feb 23, 2017 13.16 13.21 12.41 12.41 21,357 -0.45(-3.47%)
Feb 22, 2017 12.95 13.12 12.86 12.86 6,878 -0.09(-0.70%)
Feb 21, 2017 12.85 13.39 12.78 12.95 16,796 -0.16(-1.25%)
Feb 17, 2017 13.12 13.12 13.12 0 -0.03(-0.21%)
Feb 16, 2017 13.10 13.38 12.99 13.14 12,439 +0.07(+0.56%)
Feb 15, 2017 13.39 13.80 12.77 13.07 31,496 -0.21(-1.58%)
Feb 14, 2017 12.22 13.40 12.11 13.28 52,394 +1.03(+8.41%)
Feb 13, 2017 11.94 12.25 11.81 12.25 34,548 +0.17(+1.43%)
Feb 10, 2017 11.86 12.08 11.71 12.08 32,778 +0.23(+1.92%)
Feb 09, 2017 11.71 11.86 11.67 11.85 70,319 +0.22(+1.88%)
Feb 08, 2017 11.35 11.85 11.34 11.63 94,186 +0.42(+3.74%)
Feb 07, 2017 10.34 11.40 10.29 11.21 52,888 +0.92(+8.95%)
Feb 06, 2017 10.23 10.29 10.18 10.29 8,584 +0.06(+0.62%)
Feb 03, 2017 10.25 10.25 10.17 10.23 8,493 -0.03(-0.27%)
Feb 02, 2017 10.25 10.25 10.21 10.25 7,609 +0.00(+0.00%)
Feb 01, 2017 10.25 10.25 10.21 10.25 11,658 +0.02(+0.18%)
Jan 31, 2017 10.21 10.24 10.21 10.24 6,754 -0.01(-0.09%)
Jan 30, 2017 10.16 10.24 10.16 10.24 1,239 +0.04(+0.36%)
Jan 27, 2017 10.17 10.21 10.16 10.21 1,143 +0.04(+0.36%)
Jan 26, 2017 10.25 10.25 10.16 10.17 9,635 -0.03(-0.27%)
Jan 25, 2017 10.16 10.20 10.16 10.20 1,098 -0.02(-0.22%)
Jan 24, 2017 10.24 10.25 10.18 10.22 11,004 +0.00(+0.04%)
Jan 23, 2017 10.24 10.25 10.16 10.22 9,823 -0.01(-0.09%)
Jan 20, 2017 10.22 10.23 10.22 10.23 379 +0.19(+1.91%)
Jan 19, 2017 10.04 10.04 10.04 10.04 1,097 +0.13(+1.34%)
Jan 18, 2017 10.20 10.24 9.902 9.902 2,501 -0.22(-2.21%)
Jan 17, 2017 10.22 10.23 10.13 10.13 5,075 -0.10(-0.98%)
Jan 13, 2017 10.23 10.23 10.23 0 -0.00(-0.04%)
Jan 12, 2017 10.21 10.24 10.21 10.23 1,320 +0.00(+0.04%)
Jan 11, 2017 10.21 10.23 10.21 10.23 2,013 +0.02(+0.18%)
Jan 10, 2017 10.19 10.22 10.17 10.21 3,939 +0.04(+0.40%)
Jan 09, 2017 10.12 10.17 10.12 10.17 5,760 +0.08(+0.77%)
Jan 06, 2017 10.13 10.13 10.07 10.09 1,423 +0.01(+0.12%)
Jan 05, 2017 10.09 10.20 10.08 10.08 2,293 +0.01(+0.06%)
Jan 04, 2017 10.18 10.21 10.04 10.07 20,450 +0.07(+0.73%)
Jan 03, 2017 10.17 10.21 9.980 9.999 10,482 -0.13(-1.26%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.00(-0.03%)
Dec 29, 2016 10.16 10.16 10.10 10.13 3,938 -0.08(-0.78%)
Dec 28, 2016 10.20 10.21 10.16 10.21 4,074 +0.09(+0.90%)
Dec 27, 2016 10.13 10.21 10.11 10.12 9,405 -0.02(-0.18%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.10(+1.00%)
Dec 22, 2016 10.04 10.16 10.03 10.04 9,293 +0.04(+0.36%)
Dec 21, 2016 10.15 10.15 9.999 9.999 1,706 -0.05(-0.54%)
Dec 20, 2016 10.04 10.24 10.04 10.05 1,288 +0.05(+0.48%)
Dec 19, 2016 10.08 10.21 10.01 10.01 2,350 -0.25(-2.40%)
Dec 16, 2016 10.03 10.25 10.03 10.25 2,291 +0.32(+3.19%)
Dec 15, 2016 10.16 10.18 9.889 9.935 8,398 -0.22(-2.15%)
Dec 14, 2016 10.15 10.15 10.15 10.15 134 -0.06(-0.62%)
Dec 13, 2016 10.37 10.39 10.22 10.22 1,257 -0.08(-0.80%)
Dec 12, 2016 10.53 10.53 10.18 10.30 3,801 +0.00(+0.00%)
Dec 09, 2016 10.24 10.30 10.24 10.30 5,407 +0.08(+0.80%)
Dec 08, 2016 10.47 10.79 10.17 10.22 30,362 -0.18(-1.75%)
Dec 07, 2016 10.53 10.53 10.35 10.40 556 +0.11(+1.06%)
Dec 06, 2016 10.05 10.62 10.05 10.29 10,047 +0.17(+1.71%)
Dec 05, 2016 9.999 10.12 9.999 10.12 4,686 +0.15(+1.55%)
Dec 02, 2016 9.854 10.04 9.854 9.963 7,311 +0.04(+0.37%)
Dec 01, 2016 9.782 9.926 9.782 9.926 2,763 +0.06(+0.65%)
Nov 30, 2016 9.781 9.863 9.735 9.863 4,581 +0.08(+0.84%)
Nov 29, 2016 9.799 9.872 9.781 9.781 7,700 -0.02(-0.19%)
Nov 28, 2016 9.854 9.872 9.742 9.799 3,997 -0.07(-0.72%)
Nov 25, 2016 9.822 9.870 9.578 9.870 1,956 +0.03(+0.29%)
Nov 23, 2016 9.842 9.842 9.842 0 +0.34(+3.61%)
Nov 22, 2016 9.624 9.694 9.499 9.499 6,042 -0.02(-0.19%)
Nov 21, 2016 9.872 9.872 9.517 9.517 1,155 -0.05(-0.48%)
Nov 18, 2016 9.599 9.634 9.562 9.562 1,115 +0.08(+0.81%)
Nov 17, 2016 9.535 9.635 9.486 9.486 3,679 -0.11(-1.18%)
Nov 16, 2016 9.699 9.743 9.462 9.599 10,482 -0.04(-0.38%)
Nov 15, 2016 9.726 9.736 9.626 9.635 4,398 -0.07(-0.75%)
Nov 14, 2016 9.336 9.871 9.336 9.708 4,327 +0.45(+4.92%)
Nov 11, 2016 9.235 9.344 9.235 9.253 6,149 +0.02(+0.20%)
Nov 10, 2016 8.871 9.371 8.871 9.235 6,048 +0.37(+4.21%)
Nov 09, 2016 8.880 8.998 8.771 8.862 11,620 -0.18(-2.01%)
Nov 08, 2016 8.916 9.453 8.916 9.044 8,624 +0.13(+1.43%)
Nov 07, 2016 8.916 8.936 8.903 8.916 2,738 +0.08(+0.93%)
Nov 04, 2016 8.835 8.835 8.835 8.835 146 -0.21(-2.31%)
Nov 03, 2016 8.989 9.144 8.989 9.044 3,586 -0.05(-0.52%)
Nov 02, 2016 9.089 9.091 9.005 9.091 858 +0.25(+2.80%)
Nov 01, 2016 9.007 9.017 8.840 8.843 2,881 -0.21(-2.36%)
Oct 31, 2016 8.835 9.057 8.835 9.057 1,232 +0.22(+2.51%)
Oct 28, 2016 9.144 9.144 8.835 8.835 474 +0.11(+1.26%)
Oct 27, 2016 8.916 8.916 8.653 8.725 12,535 -0.14(-1.54%)
Oct 26, 2016 9.280 9.280 8.862 8.862 14,003 -0.24(-2.60%)
Oct 25, 2016 9.476 9.476 9.098 9.098 5,713 -0.37(-3.91%)
Oct 24, 2016 9.487 9.496 9.469 9.469 1,269 +0.05(+0.55%)
Oct 21, 2016 9.472 9.472 9.417 9.417 5,165 -0.07(-0.77%)
Oct 20, 2016 9.417 9.490 9.417 9.490 393 +0.01(+0.15%)
Oct 19, 2016 9.476 9.476 9.476 9.476 582 -0.02(-0.18%)
Oct 18, 2016 9.553 9.553 9.335 9.493 4,354 +0.21(+2.22%)
Oct 14, 2016 9.790 9.287 9.287 9.287 329 -0.17(-1.76%)
Oct 13, 2016 9.553 9.817 9.374 9.453 2,102 -0.38(-3.89%)
Oct 12, 2016 9.106 9.835 9.106 9.835 981 +0.33(+3.45%)
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.