Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.750 8.951 8.400 8.437 23,643 -0.24(-2.76%)
May 30, 2019 8.990 8.990 8.667 8.676 9,141 -0.31(-3.49%)
May 29, 2019 9.128 9.128 8.990 8.990 1,204 -0.21(-2.30%)
May 28, 2019 9.156 9.202 9.128 9.202 1,618 +0.07(+0.81%)
May 24, 2019 9.141 9.220 9.054 9.128 13,448 +0.01(+0.10%)
May 23, 2019 9.119 9.119 9.119 2 +0.00(+0.00%)
May 22, 2019 9.128 9.128 8.898 9.119 3,171 -0.05(-0.50%)
May 21, 2019 8.990 9.165 8.990 9.165 767 +0.14(+1.53%)
May 20, 2019 8.999 9.137 8.999 9.027 4,323 -0.18(-2.00%)
May 17, 2019 9.101 9.211 8.925 9.211 16,593 +0.02(+0.20%)
May 16, 2019 9.220 9.220 8.677 9.193 25,248 +0.11(+1.22%)
May 15, 2019 9.128 9.151 8.962 9.082 3,246 -0.05(-0.51%)
May 14, 2019 9.313 9.313 9.128 9.128 7,096 -0.22(-2.37%)
May 13, 2019 9.220 9.359 9.220 9.349 1,727 +0.02(+0.20%)
May 10, 2019 9.322 9.359 9.267 9.331 4,446 +0.06(+0.70%)
May 09, 2019 9.257 9.313 9.257 9.267 4,825 -0.01(-0.15%)
May 08, 2019 9.340 9.340 9.248 9.280 2,811 -0.05(-0.54%)
May 07, 2019 9.285 9.349 9.216 9.331 6,713 +0.06(+0.60%)
May 06, 2019 9.220 9.345 9.128 9.276 18,514 +0.14(+1.49%)
May 03, 2019 9.220 9.253 8.962 9.140 38,826 -0.12(-1.27%)
May 02, 2019 9.220 9.340 9.082 9.257 5,893 -0.10(-1.08%)
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.