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 (%)
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%)
May 01, 2019 9.220 9.359 9.220 9.359 1,479 +0.05(+0.49%)
Apr 30, 2019 9.027 9.341 8.962 9.313 25,856 +0.18(+2.02%)
Apr 29, 2019 8.962 9.359 8.962 9.128 35,161 -0.05(-0.50%)
Apr 26, 2019 9.027 9.359 8.971 9.174 62,903 +0.14(+1.53%)
Apr 25, 2019 9.073 9.073 8.944 9.036 2,685 +0.27(+3.05%)
Apr 24, 2019 8.741 9.072 8.741 8.769 3,985 +0.03(+0.32%)
Apr 23, 2019 8.953 9.103 8.621 8.740 29,660 -0.16(-1.77%)
Apr 22, 2019 9.248 9.248 8.713 8.898 31,521 -0.35(-3.79%)
Apr 18, 2019 9.225 9.303 9.225 9.248 542 +0.03(+0.30%)
Apr 17, 2019 9.340 9.340 9.220 9.220 636 +0.05(+0.50%)
Apr 16, 2019 9.174 9.174 9.174 167 +0.00(+0.00%)
Apr 15, 2019 9.220 9.331 9.174 9.174 1,149 -0.07(-0.80%)
Apr 12, 2019 9.220 9.359 9.220 9.248 1,626 +0.03(+0.30%)
Apr 11, 2019 9.248 9.339 9.220 9.220 2,145 -0.01(-0.10%)
Apr 10, 2019 9.267 9.267 9.230 9.230 567 -0.05(-0.51%)
Apr 09, 2019 9.230 9.277 9.230 9.277 1,033 -0.08(-0.87%)
Apr 08, 2019 9.230 9.359 9.230 9.359 2,606 +0.13(+1.40%)
Apr 05, 2019 9.488 9.488 9.220 9.230 2,060 -0.11(-1.14%)
Apr 04, 2019 9.359 9.497 9.336 9.336 2,328 +0.12(+1.30%)
Apr 03, 2019 9.257 9.257 9.188 9.216 6,071 -0.01(-0.15%)
Apr 02, 2019 9.303 9.303 9.230 9.230 875 +0.01(+0.10%)
Apr 01, 2019 9.331 9.331 9.220 9.220 1,402 +0.00(+0.00%)
Mar 29, 2019 9.285 9.285 9.220 9.220 2,928 -0.05(-0.50%)
Mar 28, 2019 9.202 9.267 9.202 9.267 3,090 +0.12(+1.31%)
Mar 27, 2019 9.220 9.248 9.036 9.147 17,505 -0.07(-0.80%)
Mar 26, 2019 9.248 9.248 9.220 9.220 10,572 +0.00(+0.00%)
Mar 25, 2019 9.202 9.239 9.165 9.220 10,586 +0.04(+0.40%)
Mar 22, 2019 9.220 9.220 9.174 9.184 5,965 -0.04(-0.40%)
Mar 21, 2019 9.220 9.313 9.220 9.220 4,918 +0.00(+0.00%)
Mar 20, 2019 9.230 9.488 9.220 9.220 32,123 +0.00(+0.00%)
Mar 19, 2019 9.303 9.304 9.220 9.220 13,485 +0.00(+0.00%)
Mar 18, 2019 9.313 9.543 9.220 9.220 102,141 -0.18(-1.96%)
Mar 15, 2019 9.220 9.488 9.220 9.405 22,667 +0.18(+2.00%)
Mar 14, 2019 9.220 9.303 9.220 9.220 1,289 +0.02(+0.20%)
Mar 13, 2019 9.230 9.299 9.202 9.202 2,046 -0.02(-0.20%)
Mar 12, 2019 9.285 9.285 9.220 9.220 27,081 +0.00(+0.00%)
Mar 11, 2019 9.276 9.294 9.220 9.220 7,396 -0.03(-0.30%)
Mar 08, 2019 9.432 9.497 9.248 9.248 2,173 -0.09(-0.99%)
Mar 07, 2019 9.248 9.377 9.248 9.340 1,362 +0.14(+1.50%)
Mar 06, 2019 9.386 9.386 9.202 9.202 11,093 -0.25(-2.63%)
Mar 05, 2019 9.451 9.451 9.451 9.451 109 +0.11(+1.17%)
Mar 04, 2019 9.441 9.487 9.341 9.341 2,809 -0.13(-1.35%)
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.