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

First US Bancshares Inc (NQ: FUSB )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 8.079 8.217 8.079 8.154 2,644 +0.00(+0.01%)
Oct 30, 2018 8.208 8.584 8.153 8.153 2,418 -0.16(-1.96%)
Oct 29, 2018 8.603 8.630 8.125 8.316 13,716 +0.14(+1.77%)
Oct 26, 2018 8.217 8.428 8.171 8.171 3,376 -0.09(-1.11%)
Oct 25, 2018 8.750 8.750 8.033 8.263 12,889 -0.55(-6.25%)
Oct 24, 2018 8.906 9.163 8.750 8.814 1,852 -0.10(-1.13%)
Oct 23, 2018 9.043 9.144 8.777 8.915 1,997 -0.15(-1.61%)
Oct 22, 2018 9.392 9.392 9.060 9.060 1,938 -0.13(-1.41%)
Oct 19, 2018 9.411 9.429 9.181 9.190 4,030 -0.36(-3.75%)
Oct 18, 2018 9.512 9.576 9.475 9.548 3,388 -0.13(-1.33%)
Oct 17, 2018 9.677 9.677 9.677 218 +0.00(+0.00%)
Oct 16, 2018 9.640 9.677 9.374 9.677 2,650 +0.21(+2.25%)
Oct 15, 2018 9.447 9.464 9.420 9.464 3,133 -0.01(-0.12%)
Oct 12, 2018 9.493 9.493 9.411 9.475 3,921 +0.10(+1.08%)
Oct 11, 2018 9.677 9.705 9.374 9.374 11,497 -0.31(-3.22%)
Oct 10, 2018 9.585 9.824 9.585 9.686 3,537 +0.28(+2.93%)
Oct 09, 2018 9.640 9.897 9.411 9.411 3,093 -0.26(-2.66%)
Oct 08, 2018 9.668 9.904 9.640 9.668 5,937 -0.02(-0.19%)
Oct 05, 2018 9.778 9.824 9.686 9.686 1,960 -0.09(-0.95%)
Oct 04, 2018 9.778 9.779 9.778 9.779 1,475 -0.05(-0.54%)
Oct 03, 2018 9.832 9.832 9.832 9.832 292 -0.07(-0.75%)
Oct 02, 2018 9.916 9.916 9.778 9.906 1,669 -0.06(-0.59%)
Oct 01, 2018 9.992 9.992 9.916 9.965 2,738 +0.00(+0.04%)
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%)
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.