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

First US Bancshares Inc (NQ: FUSB )

10.47 +0.07 (+0.72%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 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, 2018 7.627 7.627 7.269 7.315 7,390 +0.11(+1.53%)
Dec 28, 2018 7.397 7.637 7.204 7.204 10,977 -0.16(-2.12%)
Dec 27, 2018 7.361 7.793 7.361 7.361 33,930 +0.00(+0.00%)
Dec 26, 2018 8.006 8.006 7.259 7.361 12,455 +0.02(+0.25%)
Dec 24, 2018 7.407 7.747 7.195 7.342 7,282 -0.25(-3.27%)
Dec 21, 2018 7.342 7.591 7.213 7.591 28,475 +0.25(+3.38%)
Dec 20, 2018 7.158 7.342 7.002 7.342 23,656 +0.01(+0.13%)
Dec 19, 2018 7.361 7.361 6.993 7.333 28,885 -0.15(-1.97%)
Dec 18, 2018 7.545 7.600 7.098 7.480 8,557 -0.13(-1.69%)
Dec 17, 2018 7.434 7.765 7.361 7.609 5,777 +0.20(+2.73%)
Dec 14, 2018 7.241 7.756 7.241 7.407 1,738 +0.03(+0.37%)
Dec 13, 2018 7.664 8.115 7.361 7.379 7,886 -0.14(-1.84%)
Dec 12, 2018 7.324 7.517 7.085 7.517 6,115 +0.34(+4.74%)
Dec 11, 2018 7.867 7.876 7.177 7.177 5,806 -0.55(-7.14%)
Dec 10, 2018 8.106 8.253 7.729 7.729 12,020 -0.54(-6.51%)
Dec 07, 2018 7.884 8.267 7.884 8.267 5,543 +0.45(+5.71%)
Dec 06, 2018 7.765 8.235 7.351 7.821 16,466 -0.25(-3.08%)
Dec 04, 2018 8.032 8.078 8.032 8.069 1,525 +0.04(+0.46%)
Dec 03, 2018 8.073 8.073 8.032 8.032 738 -0.05(-0.57%)
Nov 30, 2018 8.078 8.170 8.078 8.078 6,536 +0.00(+0.00%)
Nov 29, 2018 8.078 8.170 8.078 8.078 3,132 +0.03(+0.34%)
Nov 28, 2018 8.051 8.253 8.051 8.051 3,521 -0.21(-2.56%)
Nov 27, 2018 8.216 8.262 8.051 8.262 11,320 +0.14(+1.69%)
Nov 26, 2018 8.124 8.124 8.124 37 +0.00(+0.00%)
Nov 23, 2018 8.060 8.124 8.060 8.124 4,139 +0.04(+0.45%)
Nov 21, 2018 8.087 8.087 8.087 0 +0.04(+0.46%)
Nov 20, 2018 8.124 8.143 8.051 8.051 3,870 -0.08(-1.02%)
Nov 19, 2018 8.335 8.335 8.124 8.133 1,092 -0.22(-2.64%)
Nov 16, 2018 8.482 8.574 8.354 8.354 4,030 -0.02(-0.22%)
Nov 15, 2018 8.345 8.372 8.345 8.372 436 +0.27(+3.39%)
Nov 14, 2018 8.097 8.098 8.097 8.098 563 -0.48(-5.56%)
Nov 13, 2018 8.299 8.574 8.216 8.574 6,955 +0.00(+0.00%)
Nov 12, 2018 8.445 8.583 8.445 8.574 2,952 +0.35(+4.24%)
Nov 09, 2018 8.229 8.229 8.225 200 -0.00(-0.04%)
Nov 08, 2018 8.537 8.537 8.225 8.229 2,264 -0.12(-1.50%)
Nov 07, 2018 8.354 8.354 8.354 8.354 1,039 +0.07(+0.89%)
Nov 05, 2018 8.280 8.280 8.280 0 +0.06(+0.67%)
Nov 02, 2018 8.262 8.436 8.225 8.225 1,307 +0.01(+0.06%)
Nov 01, 2018 8.087 8.220 8.087 8.220 7,163 +0.07(+0.83%)
Oct 31, 2018 8.078 8.216 8.078 8.153 2,644 +0.00(+0.01%)
Oct 30, 2018 8.207 8.583 8.152 8.152 2,418 -0.16(-1.96%)
Oct 29, 2018 8.601 8.629 8.124 8.315 13,718 +0.14(+1.77%)
Oct 26, 2018 8.216 8.427 8.170 8.170 3,376 -0.09(-1.11%)
Oct 25, 2018 8.748 8.748 8.032 8.262 12,891 -0.55(-6.25%)
Oct 24, 2018 8.904 9.161 8.748 8.813 1,852 -0.10(-1.13%)
Oct 23, 2018 9.042 9.143 8.776 8.914 1,997 -0.15(-1.61%)
Oct 22, 2018 9.391 9.391 9.059 9.059 1,939 -0.13(-1.41%)
Oct 19, 2018 9.409 9.428 9.180 9.189 4,030 -0.36(-3.75%)
Oct 18, 2018 9.510 9.575 9.474 9.547 3,388 -0.13(-1.33%)
Oct 17, 2018 9.676 9.676 9.676 218 +0.00(+0.00%)
Oct 16, 2018 9.639 9.676 9.373 9.676 2,650 +0.21(+2.25%)
Oct 15, 2018 9.446 9.463 9.418 9.463 3,134 -0.01(-0.12%)
Oct 12, 2018 9.492 9.492 9.409 9.474 3,921 +0.10(+1.08%)
Oct 11, 2018 9.676 9.704 9.373 9.373 11,499 -0.31(-3.22%)
Oct 10, 2018 9.584 9.822 9.584 9.685 3,538 +0.28(+2.93%)
Oct 09, 2018 9.639 9.896 9.409 9.409 3,093 -0.26(-2.66%)
Oct 08, 2018 9.666 9.902 9.639 9.666 5,938 -0.02(-0.19%)
Oct 05, 2018 9.777 9.822 9.685 9.685 1,960 -0.09(-0.95%)
Oct 04, 2018 9.777 9.778 9.777 9.778 1,476 -0.05(-0.54%)
Oct 03, 2018 9.831 9.831 9.831 9.831 293 -0.07(-0.75%)
Oct 02, 2018 9.914 9.914 9.777 9.905 1,669 -0.06(-0.59%)
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.