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 (%)
Jan 31, 2020 10.61 10.63 10.50 10.58 1,500 +0.08(+0.80%)
Jan 30, 2020 10.32 10.62 10.32 10.50 4,236 +0.18(+1.72%)
Jan 29, 2020 10.39 10.63 10.31 10.32 9,737 +0.06(+0.54%)
Jan 28, 2020 10.40 10.40 10.26 10.26 11,822 +0.19(+1.85%)
Jan 27, 2020 10.40 10.48 10.08 10.08 9,664 -0.35(-3.35%)
Jan 24, 2020 10.50 10.50 10.08 10.43 5,358 +0.02(+0.22%)
Jan 23, 2020 10.50 10.50 10.40 10.40 706 -0.16(-1.50%)
Jan 22, 2020 10.04 10.59 10.03 10.56 7,438 -0.02(-0.18%)
Jan 21, 2020 10.45 10.58 10.45 10.58 3,304 +0.31(+3.06%)
Jan 17, 2020 10.32 10.32 9.984 10.27 7,073 -0.30(-2.89%)
Jan 16, 2020 10.58 10.58 10.57 10.57 1,268 -0.06(-0.53%)
Jan 15, 2020 10.57 10.63 10.57 10.63 2,354 +0.21(+1.97%)
Jan 14, 2020 10.77 10.77 10.41 10.42 2,744 -0.31(-2.87%)
Jan 13, 2020 10.77 10.84 10.65 10.73 2,892 -0.38(-3.44%)
Jan 10, 2020 10.97 11.11 10.97 11.11 428 +0.35(+3.21%)
Jan 09, 2020 10.77 10.80 10.77 10.77 1,620 +0.00(+0.00%)
Jan 08, 2020 10.75 10.93 10.73 10.77 5,635 -0.26(-2.37%)
Jan 07, 2020 10.73 11.19 10.73 11.03 2,073 +0.05(+0.44%)
Jan 06, 2020 11.19 11.19 10.92 10.98 1,517 +0.03(+0.24%)
Jan 03, 2020 11.10 11.18 10.73 10.95 5,037 -0.22(-2.00%)
Jan 02, 2020 10.92 11.19 10.92 11.18 12,955 +0.35(+3.19%)
Dec 31, 2019 10.81 11.00 10.81 10.83 1,714 -0.12(-1.11%)
Dec 30, 2019 10.26 11.13 10.26 10.95 4,591 +0.69(+6.73%)
Dec 27, 2019 9.984 10.26 9.918 10.26 8,145 +0.28(+2.80%)
Dec 26, 2019 10.25 10.26 9.937 9.984 11,527 -0.27(-2.63%)
Dec 24, 2019 10.30 10.30 10.23 10.25 5,465 -0.01(-0.10%)
Dec 23, 2019 10.11 10.26 9.890 10.26 18,887 +0.23(+2.33%)
Dec 20, 2019 9.639 10.03 9.639 10.03 5,251 +0.39(+4.07%)
Dec 19, 2019 9.517 9.965 9.517 9.639 9,152 -0.06(-0.58%)
Dec 18, 2019 9.741 9.893 9.676 9.694 9,214 -0.19(-1.89%)
Dec 17, 2019 9.844 9.937 9.844 9.881 5,829 +0.17(+1.71%)
Dec 16, 2019 9.685 10.04 9.667 9.715 10,325 -0.13(-1.31%)
Dec 13, 2019 9.937 10.10 9.797 9.844 9,645 +0.02(+0.19%)
Dec 12, 2019 9.825 9.825 9.825 184 +0.00(+0.00%)
Dec 11, 2019 10.02 10.02 9.825 9.825 5,085 -0.23(-2.29%)
Dec 10, 2019 9.980 10.06 9.921 10.06 2,023 +0.01(+0.07%)
Dec 09, 2019 9.798 10.05 9.798 10.05 6,531 +0.17(+1.70%)
Dec 06, 2019 10.02 10.04 9.882 9.882 1,934 +0.06(+0.56%)
Dec 05, 2019 9.770 10.04 9.709 9.826 4,911 +0.06(+0.58%)
Dec 04, 2019 10.01 10.05 9.770 9.770 4,761 -0.25(-2.51%)
Dec 03, 2019 10.02 10.02 10.02 10.02 880 +0.01(+0.09%)
Dec 02, 2019 9.965 10.05 9.909 10.01 28,600 -0.03(-0.28%)
Nov 29, 2019 9.909 10.05 9.537 10.04 6,555 +0.01(+0.09%)
Nov 27, 2019 10.00 10.05 10.00 10.03 6,448 +0.07(+0.75%)
Nov 26, 2019 9.779 9.992 9.779 9.956 5,713 +0.13(+1.33%)
Nov 25, 2019 9.770 9.826 9.717 9.826 6,751 +0.07(+0.68%)
Nov 22, 2019 9.770 9.770 9.584 9.759 28,157 -0.00(-0.01%)
Nov 21, 2019 9.584 9.770 9.584 9.761 10,458 +0.18(+1.84%)
Nov 20, 2019 9.714 9.714 9.584 9.584 16,380 -0.13(-1.34%)
Nov 19, 2019 9.742 9.761 9.677 9.714 17,940 -0.03(-0.34%)
Nov 18, 2019 9.835 9.835 9.723 9.747 3,543 -0.02(-0.23%)
Nov 15, 2019 9.770 9.807 9.770 9.770 14,401 +0.05(+0.48%)
Nov 14, 2019 9.677 9.770 9.584 9.723 16,046 -0.01(-0.10%)
Nov 13, 2019 9.760 9.760 9.733 9.733 2,032 +0.16(+1.65%)
Nov 12, 2019 9.575 9.575 9.547 9.575 2,779 +0.09(+0.98%)
Nov 11, 2019 9.481 9.481 9.481 9.481 1,552 +0.07(+0.79%)
Nov 08, 2019 9.305 9.472 9.295 9.407 16,658 -0.02(-0.26%)
Nov 07, 2019 9.258 9.432 9.258 9.432 16,281 +0.15(+1.57%)
Nov 06, 2019 9.184 9.286 8.933 9.286 5,381 +0.24(+2.67%)
Nov 05, 2019 8.988 9.091 8.988 9.044 4,011 +0.11(+1.25%)
Nov 04, 2019 8.933 8.960 8.923 8.933 6,976 +0.08(+0.88%)
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.