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

First US Bancshares Inc (NQ: FUSB )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 8.821 8.839 8.703 8.839 4,580 +0.03(+0.32%)
Oct 30, 2019 8.653 8.812 8.653 8.812 1,585 +0.16(+1.83%)
Oct 29, 2019 8.607 8.746 8.607 8.653 2,706 +0.05(+0.54%)
Oct 28, 2019 8.737 8.737 8.607 8.607 1,223 +0.02(+0.22%)
Oct 25, 2019 8.590 8.714 8.588 8.588 2,686 -0.04(-0.43%)
Oct 24, 2019 8.703 8.703 8.625 8.625 381 -0.10(-1.17%)
Oct 23, 2019 8.586 8.736 8.586 8.728 1,708 +0.03(+0.32%)
Oct 22, 2019 8.560 8.719 8.560 8.700 2,809 +0.16(+1.85%)
Oct 21, 2019 8.542 8.542 8.542 8.542 216 +0.07(+0.88%)
Oct 18, 2019 8.458 8.523 8.458 8.467 10,317 +0.13(+1.58%)
Oct 17, 2019 8.197 8.336 8.197 8.336 2,724 -0.04(-0.46%)
Oct 16, 2019 8.225 8.374 8.188 8.374 1,865 +0.00(+0.00%)
Oct 15, 2019 8.346 8.393 8.281 8.374 12,836 +0.09(+1.04%)
Oct 14, 2019 8.182 8.288 8.182 8.288 2,840 +0.15(+1.80%)
Oct 11, 2019 8.365 8.411 8.142 8.142 4,406 +0.03(+0.34%)
Oct 10, 2019 8.272 8.356 8.114 8.114 1,186 -0.03(-0.34%)
Oct 09, 2019 8.142 8.142 8.142 333 +0.00(+0.00%)
Oct 08, 2019 8.142 8.142 8.142 21 +0.00(+0.00%)
Oct 07, 2019 8.207 8.356 8.142 8.142 900 -0.16(-1.91%)
Oct 04, 2019 8.244 8.300 8.244 8.300 1,504 +0.10(+1.25%)
Oct 03, 2019 8.188 8.229 8.160 8.197 4,914 +0.02(+0.23%)
Oct 02, 2019 8.411 8.411 8.179 8.179 1,748 -0.20(-2.33%)
Oct 01, 2019 8.374 8.421 8.374 8.374 4,913 +0.05(+0.56%)
Sep 30, 2019 8.374 8.401 8.288 8.328 4,338 +0.00(+0.00%)
Sep 27, 2019 8.309 8.365 8.309 8.328 3,116 +0.16(+1.94%)
Sep 26, 2019 8.002 8.328 8.002 8.170 7,904 +0.17(+2.09%)
Sep 25, 2019 8.132 8.142 8.002 8.002 7,954 -0.05(-0.58%)
Sep 24, 2019 8.049 8.049 8.049 8.049 741 -0.04(-0.53%)
Sep 23, 2019 8.095 8.188 8.067 8.091 2,851 +0.09(+1.12%)
Sep 20, 2019 8.049 8.049 8.002 8.002 3,439 -0.05(-0.58%)
Sep 18, 2019 8.049 8.049 8.049 0 +0.00(+0.00%)
Sep 17, 2019 8.142 8.142 8.002 8.049 2,241 -0.14(-1.70%)
Sep 16, 2019 8.188 8.188 8.188 108 +0.00(+0.00%)
Sep 13, 2019 8.233 8.233 8.188 8.188 644 +0.05(+0.57%)
Sep 12, 2019 8.142 8.142 8.142 8.142 222 -0.07(-0.79%)
Sep 11, 2019 8.104 8.309 8.095 8.207 1,859 +0.14(+1.73%)
Sep 10, 2019 8.216 8.271 8.067 8.067 14,981 -0.11(-1.36%)
Sep 09, 2019 8.281 8.281 8.123 8.179 862 -0.04(-0.45%)
Sep 06, 2019 8.216 8.305 8.216 8.216 5,278 -0.01(-0.11%)
Sep 05, 2019 8.485 8.610 8.225 8.225 6,344 -0.27(-3.17%)
Sep 04, 2019 8.513 8.614 8.216 8.494 3,582 +0.04(+0.44%)
Sep 03, 2019 8.680 8.819 8.457 8.457 46,097 -0.27(-3.09%)
Aug 30, 2019 8.773 8.903 8.726 8.726 40,395 +0.00(+0.00%)
Aug 29, 2019 8.717 8.773 8.708 8.726 10,269 +0.05(+0.53%)
Aug 28, 2019 8.550 8.717 8.550 8.680 4,476 +0.10(+1.19%)
Aug 27, 2019 8.698 8.698 8.541 8.578 2,810 -0.14(-1.60%)
Aug 26, 2019 8.633 8.717 8.633 8.717 4,034 -0.01(-0.11%)
Aug 23, 2019 8.726 8.763 8.706 8.726 26,822 -0.00(-0.00%)
Aug 22, 2019 8.717 8.727 8.587 8.727 10,345 +0.00(+0.01%)
Aug 21, 2019 8.726 8.726 8.726 8.726 1,222 +0.05(+0.53%)
Aug 20, 2019 8.773 8.773 8.680 8.680 1,203 -0.06(-0.64%)
Aug 19, 2019 8.819 8.819 8.736 8.736 1,441 +0.02(+0.27%)
Aug 16, 2019 8.736 8.810 8.541 8.712 8,940 +0.22(+2.57%)
Aug 15, 2019 8.448 8.541 8.447 8.494 4,608 +0.05(+0.55%)
Aug 14, 2019 8.164 8.448 8.141 8.448 6,644 -0.05(-0.59%)
Aug 13, 2019 8.633 8.633 8.498 8.498 5,170 -0.06(-0.70%)
Aug 12, 2019 8.558 8.558 8.558 8.558 643 +0.00(+0.00%)
Aug 09, 2019 8.583 8.583 8.558 8.558 646 +0.07(+0.86%)
Aug 08, 2019 8.615 8.791 8.485 8.485 1,119 -0.10(-1.19%)
Aug 07, 2019 8.550 8.726 8.550 8.587 1,361 +0.06(+0.65%)
Aug 06, 2019 8.374 8.531 8.364 8.531 1,477 +0.14(+1.71%)
Aug 05, 2019 8.537 8.550 8.382 8.388 4,054 -0.32(-3.67%)
Aug 02, 2019 8.559 8.726 8.559 8.708 2,693 +0.17(+1.96%)
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.