Skip to main content

First US Bancshares Inc (NQ: FUSB )

10.17 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.31 10.52 10.27 10.27 1,788 -0.04(-0.36%)
Jul 30, 2018 10.54 10.54 10.31 10.31 8,885 -0.23(-2.17%)
Jul 27, 2018 10.27 10.54 10.27 10.54 8,292 +0.13(+1.27%)
Jul 26, 2018 10.27 10.41 10.27 10.41 982 -0.00(-0.04%)
Jul 25, 2018 10.36 10.41 10.36 10.41 762 +0.10(+0.98%)
Jul 24, 2018 10.43 10.43 10.31 10.31 3,442 -0.18(-1.75%)
Jul 23, 2018 10.31 10.49 10.31 10.49 15,010 +0.16(+1.60%)
Jul 19, 2018 10.33 10.33 10.33 1 -0.30(-2.84%)
Jul 18, 2018 10.56 10.63 10.54 10.63 1,174 +0.05(+0.43%)
Jul 17, 2018 10.35 10.58 10.35 10.58 9,081 +0.14(+1.32%)
Jul 13, 2018 10.45 10.45 10.45 1 +0.01(+0.06%)
Jul 12, 2018 10.41 10.44 10.40 10.44 2,627 -0.01(-0.06%)
Jul 11, 2018 10.40 10.45 10.40 10.45 2,194 -0.14(-1.30%)
Jul 10, 2018 10.55 10.63 10.31 10.58 10,816 +0.00(+0.00%)
Jul 09, 2018 10.63 10.63 10.54 10.58 2,645 +0.11(+1.01%)
Jul 06, 2018 10.45 10.48 10.45 10.48 414 -0.04(-0.40%)
Jul 05, 2018 10.52 10.52 10.52 10.52 222 +0.12(+1.15%)
Jul 02, 2018 10.40 10.40 10.40 0 -0.28(-2.58%)
Jun 29, 2018 10.68 10.68 10.68 10.68 297 +0.00(+0.00%)
Jun 28, 2018 10.59 10.68 10.54 10.68 6,279 +0.05(+0.43%)
Jun 27, 2018 10.54 10.63 10.54 10.63 12,826 -0.05(-0.43%)
Jun 26, 2018 10.65 10.68 10.65 10.68 764 +0.12(+1.11%)
Jun 25, 2018 10.56 10.56 10.54 10.56 4,588 +0.07(+0.63%)
Jun 22, 2018 10.58 10.66 10.49 10.49 4,695 -0.04(-0.39%)
Jun 20, 2018 10.53 10.53 10.53 168 +0.09(+0.83%)
Jun 19, 2018 10.63 10.63 10.45 10.45 1,685 -0.23(-2.15%)
Jun 18, 2018 10.47 10.68 10.45 10.68 4,285 +0.00(+0.00%)
Jun 15, 2018 10.68 10.54 10.68 1,493 +0.14(+1.30%)
Jun 14, 2018 10.52 10.66 10.52 10.54 3,605 -0.02(-0.17%)
Jun 13, 2018 10.54 10.56 10.45 10.56 1,192 +0.06(+0.61%)
Jun 12, 2018 10.45 10.49 10.40 10.49 2,330 +0.14(+1.33%)
Jun 11, 2018 10.36 10.36 10.36 10.36 806 -0.16(-1.48%)
Jun 08, 2018 10.51 10.51 10.51 10.51 183 -0.11(-1.04%)
Jun 07, 2018 10.46 10.62 10.45 10.62 2,705 +0.24(+2.30%)
Jun 06, 2018 10.29 10.50 10.21 10.38 8,025 +0.01(+0.09%)
Jun 05, 2018 10.37 10.37 10.37 10.37 497 +0.08(+0.80%)
Jun 04, 2018 10.38 10.38 10.29 10.29 661 -0.09(-0.88%)
Jun 01, 2018 10.38 10.38 10.15 10.38 1,234 +0.27(+2.62%)
May 31, 2018 10.21 10.21 10.06 10.12 1,665 +0.03(+0.27%)
May 30, 2018 10.37 10.37 10.09 10.09 3,100 -0.28(-2.73%)
May 29, 2018 10.16 10.42 10.13 10.37 6,705 +0.08(+0.80%)
May 25, 2018 10.29 10.29 10.29 0 -0.21(-2.00%)
May 24, 2018 10.25 10.50 10.04 10.50 5,163 +0.16(+1.59%)
May 23, 2018 10.21 10.34 10.16 10.34 5,366 +0.27(+2.73%)
May 22, 2018 10.20 10.40 9.981 10.06 6,110 -0.14(-1.34%)
May 21, 2018 9.990 10.20 9.624 10.20 15,659 +0.18(+1.82%)
May 18, 2018 9.999 10.19 9.999 10.02 2,084 -0.01(-0.14%)
May 17, 2018 10.08 10.08 10.03 10.03 3,915 -0.05(-0.49%)
May 16, 2018 10.07 10.19 10.07 10.08 1,208 -0.12(-1.17%)
May 15, 2018 10.17 10.20 10.08 10.20 8,018 +0.04(+0.36%)
May 14, 2018 10.07 10.20 10.07 10.16 6,625 -0.02(-0.18%)
May 11, 2018 10.23 10.23 10.11 10.18 4,697 +0.15(+1.46%)
May 10, 2018 10.03 10.04 10.03 10.04 656 -0.01(-0.09%)
May 09, 2018 9.878 10.50 9.874 10.04 4,922 +0.20(+2.04%)
May 08, 2018 9.889 10.06 9.762 9.844 6,232 -0.20(-2.00%)
May 07, 2018 10.17 10.20 10.03 10.04 13,300 -0.13(-1.26%)
May 04, 2018 10.18 10.50 10.17 10.17 520 -0.43(-4.06%)
May 03, 2018 10.61 10.61 10.60 10.60 225 -0.02(-0.17%)
May 02, 2018 10.44 10.62 10.21 10.62 6,524 +0.26(+2.47%)
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.