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 (-0.17%)
Streaming Delayed Price Updated: 3:46 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 1,723 -0.12(-1.11%)
Dec 30, 2019 10.21 11.08 10.21 10.90 4,613 +0.69(+6.73%)
Dec 27, 2019 9.936 10.21 9.871 10.21 8,184 +0.28(+2.80%)
Dec 26, 2019 10.21 10.21 9.890 9.936 11,582 -0.27(-2.63%)
Dec 24, 2019 10.25 10.25 10.18 10.20 5,492 -0.01(-0.10%)
Dec 23, 2019 10.07 10.21 9.843 10.21 18,977 +0.23(+2.33%)
Dec 20, 2019 9.592 9.983 9.592 9.983 5,276 +0.39(+4.07%)
Dec 19, 2019 9.472 9.918 9.472 9.592 9,196 -0.06(-0.58%)
Dec 18, 2019 9.695 9.846 9.630 9.648 9,259 -0.19(-1.89%)
Dec 17, 2019 9.797 9.890 9.797 9.834 5,857 +0.17(+1.71%)
Dec 16, 2019 9.639 9.992 9.621 9.669 10,374 -0.13(-1.31%)
Dec 13, 2019 9.890 10.05 9.750 9.797 9,691 +0.02(+0.19%)
Dec 12, 2019 9.778 9.778 9.778 185 +0.00(+0.00%)
Dec 11, 2019 9.973 9.973 9.778 9.778 5,109 -0.23(-2.29%)
Dec 10, 2019 9.932 10.01 9.873 10.01 2,033 +0.01(+0.07%)
Dec 09, 2019 9.751 10.00 9.751 10.00 6,562 +0.17(+1.69%)
Dec 06, 2019 9.973 9.992 9.834 9.834 1,943 +0.06(+0.56%)
Dec 05, 2019 9.723 9.992 9.663 9.779 4,935 +0.06(+0.58%)
Dec 04, 2019 9.964 10.00 9.723 9.723 4,783 -0.25(-2.51%)
Dec 03, 2019 9.973 9.973 9.973 9.973 884 +0.01(+0.09%)
Dec 02, 2019 9.918 10.00 9.862 9.964 28,737 -0.03(-0.28%)
Nov 29, 2019 9.862 10.00 9.492 9.992 6,587 +0.01(+0.09%)
Nov 27, 2019 9.955 10.00 9.955 9.983 6,479 +0.07(+0.75%)
Nov 26, 2019 9.733 9.945 9.733 9.909 5,740 +0.13(+1.33%)
Nov 25, 2019 9.723 9.779 9.671 9.779 6,783 +0.07(+0.68%)
Nov 22, 2019 9.723 9.723 9.538 9.713 28,292 -0.00(-0.01%)
Nov 21, 2019 9.538 9.723 9.538 9.714 10,508 +0.18(+1.84%)
Nov 20, 2019 9.668 9.668 9.538 9.538 16,459 -0.13(-1.34%)
Nov 19, 2019 9.696 9.714 9.631 9.668 18,026 -0.03(-0.34%)
Nov 18, 2019 9.788 9.788 9.677 9.701 3,560 -0.02(-0.23%)
Nov 15, 2019 9.723 9.760 9.723 9.723 14,470 +0.05(+0.48%)
Nov 14, 2019 9.631 9.723 9.538 9.677 16,123 -0.01(-0.10%)
Nov 13, 2019 9.713 9.713 9.686 9.686 2,042 +0.16(+1.65%)
Nov 12, 2019 9.529 9.529 9.501 9.529 2,792 +0.09(+0.98%)
Nov 11, 2019 9.436 9.436 9.436 9.436 1,560 +0.07(+0.79%)
Nov 08, 2019 9.260 9.427 9.251 9.362 16,738 -0.02(-0.26%)
Nov 07, 2019 9.214 9.387 9.214 9.387 16,359 +0.15(+1.57%)
Nov 06, 2019 9.140 9.242 8.890 9.242 5,406 +0.24(+2.67%)
Nov 05, 2019 8.945 9.047 8.945 9.001 4,031 +0.11(+1.25%)
Nov 04, 2019 8.890 8.918 8.880 8.890 7,009 +0.08(+0.88%)
Nov 01, 2019 8.788 8.825 8.774 8.812 8,639 +0.02(+0.17%)
Oct 31, 2019 8.779 8.797 8.661 8.797 4,602 +0.03(+0.32%)
Oct 30, 2019 8.612 8.769 8.612 8.769 1,592 +0.16(+1.83%)
Oct 29, 2019 8.566 8.705 8.566 8.612 2,719 +0.05(+0.54%)
Oct 28, 2019 8.695 8.695 8.566 8.566 1,228 +0.02(+0.22%)
Oct 25, 2019 8.549 8.672 8.547 8.547 2,699 -0.04(-0.43%)
Oct 24, 2019 8.662 8.662 8.584 8.584 383 -0.10(-1.17%)
Oct 23, 2019 8.545 8.694 8.545 8.686 1,717 +0.03(+0.32%)
Oct 22, 2019 8.519 8.677 8.519 8.658 2,822 +0.16(+1.85%)
Oct 21, 2019 8.501 8.501 8.501 8.501 217 +0.07(+0.88%)
Oct 18, 2019 8.418 8.482 8.418 8.427 10,366 +0.13(+1.58%)
Oct 17, 2019 8.158 8.296 8.158 8.296 2,737 -0.04(-0.46%)
Oct 16, 2019 8.186 8.334 8.149 8.334 1,874 +0.00(+0.00%)
Oct 15, 2019 8.306 8.353 8.242 8.334 12,898 +0.09(+1.04%)
Oct 14, 2019 8.143 8.249 8.143 8.249 2,854 +0.15(+1.80%)
Oct 11, 2019 8.325 8.371 8.103 8.103 4,427 +0.03(+0.34%)
Oct 10, 2019 8.232 8.316 8.075 8.075 1,192 -0.03(-0.34%)
Oct 09, 2019 8.103 8.103 8.103 334 +0.00(+0.00%)
Oct 08, 2019 8.103 8.103 8.103 21 +0.00(+0.00%)
Oct 07, 2019 8.168 8.316 8.103 8.103 904 -0.16(-1.91%)
Oct 04, 2019 8.205 8.260 8.205 8.260 1,511 +0.10(+1.25%)
Oct 03, 2019 8.149 8.190 8.121 8.158 4,938 +0.02(+0.23%)
Oct 02, 2019 8.371 8.371 8.140 8.140 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.