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

First US Bancshares Inc (NQ: FUSB )

10.15 -0.02 (-0.20%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 18, 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 (%)
Dec 31, 2019 10.76 10.95 10.76 10.78 1,722 -0.12(-1.11%)
Dec 30, 2019 10.22 11.08 10.22 10.90 4,612 +0.69(+6.73%)
Dec 27, 2019 9.937 10.22 9.872 10.22 8,183 +0.28(+2.80%)
Dec 26, 2019 10.21 10.22 9.891 9.937 11,581 -0.27(-2.63%)
Dec 24, 2019 10.25 10.25 10.19 10.21 5,491 -0.01(-0.09%)
Dec 23, 2019 10.07 10.22 9.845 10.22 18,975 +0.23(+2.33%)
Dec 20, 2019 9.594 9.984 9.594 9.984 5,275 +0.39(+4.07%)
Dec 19, 2019 9.473 9.919 9.473 9.594 9,195 -0.06(-0.58%)
Dec 18, 2019 9.696 9.847 9.631 9.650 9,257 -0.19(-1.89%)
Dec 17, 2019 9.798 9.891 9.798 9.835 5,856 +0.17(+1.71%)
Dec 16, 2019 9.640 9.993 9.622 9.670 10,373 -0.13(-1.31%)
Dec 13, 2019 9.891 10.05 9.752 9.798 9,690 +0.02(+0.19%)
Dec 12, 2019 9.780 9.780 9.780 185 +0.00(+0.00%)
Dec 11, 2019 9.975 9.975 9.780 9.780 5,109 -0.23(-2.29%)
Dec 10, 2019 9.934 10.01 9.875 10.01 2,033 +0.01(+0.07%)
Dec 09, 2019 9.752 10.00 9.752 10.00 6,561 +0.17(+1.69%)
Dec 06, 2019 9.975 9.993 9.836 9.836 1,943 +0.06(+0.56%)
Dec 05, 2019 9.725 9.993 9.664 9.781 4,934 +0.06(+0.58%)
Dec 04, 2019 9.965 10.00 9.725 9.725 4,783 -0.25(-2.51%)
Dec 03, 2019 9.975 9.975 9.975 9.975 884 +0.01(+0.09%)
Dec 02, 2019 9.919 10.00 9.864 9.965 28,733 -0.03(-0.28%)
Nov 29, 2019 9.864 10.00 9.493 9.993 6,586 +0.01(+0.09%)
Nov 27, 2019 9.956 10.00 9.956 9.984 6,478 +0.07(+0.75%)
Nov 26, 2019 9.734 9.946 9.734 9.910 5,739 +0.13(+1.33%)
Nov 25, 2019 9.725 9.780 9.672 9.780 6,782 +0.07(+0.68%)
Nov 22, 2019 9.725 9.725 9.539 9.714 28,288 -0.00(-0.01%)
Nov 21, 2019 9.539 9.725 9.539 9.715 10,506 +0.18(+1.84%)
Nov 20, 2019 9.669 9.669 9.539 9.539 16,457 -0.13(-1.34%)
Nov 19, 2019 9.697 9.715 9.632 9.669 18,023 -0.03(-0.34%)
Nov 18, 2019 9.790 9.790 9.678 9.702 3,559 -0.02(-0.23%)
Nov 15, 2019 9.725 9.762 9.725 9.725 14,468 +0.05(+0.48%)
Nov 14, 2019 9.632 9.725 9.539 9.678 16,121 -0.01(-0.10%)
Nov 13, 2019 9.714 9.714 9.688 9.688 2,041 +0.16(+1.65%)
Nov 12, 2019 9.530 9.530 9.503 9.530 2,792 +0.09(+0.98%)
Nov 11, 2019 9.438 9.438 9.438 9.438 1,560 +0.07(+0.79%)
Nov 08, 2019 9.262 9.428 9.252 9.363 16,735 -0.02(-0.26%)
Nov 07, 2019 9.215 9.388 9.215 9.388 16,356 +0.15(+1.57%)
Nov 06, 2019 9.141 9.243 8.891 9.243 5,406 +0.24(+2.67%)
Nov 05, 2019 8.947 9.049 8.947 9.002 4,030 +0.11(+1.25%)
Nov 04, 2019 8.891 8.919 8.882 8.891 7,008 +0.08(+0.88%)
Nov 01, 2019 8.789 8.826 8.775 8.814 8,637 +0.02(+0.17%)
Oct 31, 2019 8.780 8.799 8.662 8.799 4,601 +0.03(+0.32%)
Oct 30, 2019 8.613 8.771 8.613 8.771 1,592 +0.16(+1.83%)
Oct 29, 2019 8.567 8.706 8.567 8.613 2,718 +0.05(+0.54%)
Oct 28, 2019 8.697 8.697 8.567 8.567 1,228 +0.02(+0.22%)
Oct 25, 2019 8.550 8.673 8.548 8.548 2,699 -0.04(-0.43%)
Oct 24, 2019 8.663 8.663 8.585 8.585 383 -0.10(-1.17%)
Oct 23, 2019 8.546 8.695 8.546 8.687 1,716 +0.03(+0.32%)
Oct 22, 2019 8.521 8.678 8.521 8.660 2,822 +0.16(+1.85%)
Oct 21, 2019 8.502 8.502 8.502 8.502 217 +0.07(+0.88%)
Oct 18, 2019 8.419 8.483 8.419 8.428 10,365 +0.13(+1.58%)
Oct 17, 2019 8.159 8.297 8.159 8.297 2,737 -0.04(-0.46%)
Oct 16, 2019 8.187 8.335 8.150 8.335 1,874 +0.00(+0.00%)
Oct 15, 2019 8.308 8.354 8.243 8.335 12,896 +0.09(+1.04%)
Oct 14, 2019 8.144 8.250 8.144 8.250 2,853 +0.15(+1.80%)
Oct 11, 2019 8.326 8.372 8.104 8.104 4,426 +0.03(+0.34%)
Oct 10, 2019 8.234 8.317 8.076 8.076 1,192 -0.03(-0.34%)
Oct 09, 2019 8.104 8.104 8.104 334 +0.00(+0.00%)
Oct 08, 2019 8.104 8.104 8.104 21 +0.00(+0.00%)
Oct 07, 2019 8.169 8.317 8.104 8.104 904 -0.16(-1.91%)
Oct 04, 2019 8.206 8.261 8.206 8.261 1,511 +0.10(+1.25%)
Oct 03, 2019 8.150 8.191 8.122 8.159 4,937 +0.02(+0.23%)
Oct 02, 2019 8.372 8.372 8.141 8.141 1,756 -0.19(-2.33%)
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.