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 (%)
Aug 30, 2019 8.773 8.903 8.726 8.726 40,395 +0.00(+0.00%)
Aug 29, 2019 8.717 8.773 8.708 8.726 10,269 +0.05(+0.53%)
Aug 28, 2019 8.550 8.717 8.550 8.680 4,476 +0.10(+1.19%)
Aug 27, 2019 8.698 8.698 8.541 8.578 2,810 -0.14(-1.60%)
Aug 26, 2019 8.633 8.717 8.633 8.717 4,034 -0.01(-0.11%)
Aug 23, 2019 8.726 8.763 8.706 8.726 26,822 -0.00(-0.00%)
Aug 22, 2019 8.717 8.727 8.587 8.727 10,345 +0.00(+0.01%)
Aug 21, 2019 8.726 8.726 8.726 8.726 1,222 +0.05(+0.53%)
Aug 20, 2019 8.773 8.773 8.680 8.680 1,203 -0.06(-0.64%)
Aug 19, 2019 8.819 8.819 8.736 8.736 1,441 +0.02(+0.27%)
Aug 16, 2019 8.736 8.810 8.541 8.712 8,940 +0.22(+2.57%)
Aug 15, 2019 8.448 8.541 8.447 8.494 4,608 +0.05(+0.55%)
Aug 14, 2019 8.164 8.448 8.141 8.448 6,644 -0.05(-0.59%)
Aug 13, 2019 8.633 8.633 8.498 8.498 5,170 -0.06(-0.70%)
Aug 12, 2019 8.558 8.558 8.558 8.558 643 +0.00(+0.00%)
Aug 09, 2019 8.583 8.583 8.558 8.558 646 +0.07(+0.86%)
Aug 08, 2019 8.615 8.791 8.485 8.485 1,119 -0.10(-1.19%)
Aug 07, 2019 8.550 8.726 8.550 8.587 1,361 +0.06(+0.65%)
Aug 06, 2019 8.374 8.531 8.364 8.531 1,477 +0.14(+1.71%)
Aug 05, 2019 8.537 8.550 8.382 8.388 4,054 -0.32(-3.67%)
Aug 02, 2019 8.559 8.726 8.559 8.708 2,693 +0.17(+1.96%)
Aug 01, 2019 8.448 8.726 8.448 8.541 5,135 -0.18(-2.02%)
Jul 31, 2019 8.531 8.754 8.401 8.717 5,052 +0.25(+2.90%)
Jul 30, 2019 8.123 8.510 8.123 8.471 5,306 +0.35(+4.29%)
Jul 29, 2019 8.123 8.429 8.123 8.123 5,226 +0.00(+0.00%)
Jul 26, 2019 8.401 8.420 8.123 8.123 3,339 -0.07(-0.91%)
Jul 25, 2019 8.188 8.197 8.188 8.197 391 +0.15(+1.86%)
Jul 24, 2019 8.494 8.494 8.047 8.047 1,281 -0.42(-4.92%)
Jul 23, 2019 8.448 8.464 8.448 8.464 282 -0.02(-0.29%)
Jul 22, 2019 8.488 8.488 8.488 21 +0.00(+0.00%)
Jul 19, 2019 8.488 8.488 8.488 17 +0.00(+0.00%)
Jul 18, 2019 8.448 8.488 8.448 8.488 321 -0.07(-0.83%)
Jul 17, 2019 8.559 8.559 8.559 8.559 211 +0.00(+0.00%)
Jul 16, 2019 8.559 8.559 8.559 8.559 222 +0.09(+1.12%)
Jul 15, 2019 8.465 8.465 8.465 8.465 112 +0.11(+1.31%)
Jul 12, 2019 8.559 8.568 8.355 8.355 2,477 -0.11(-1.26%)
Jul 11, 2019 8.263 8.522 8.210 8.462 9,991 +0.11(+1.28%)
Jul 10, 2019 8.309 8.531 8.309 8.355 9,411 +0.00(+0.00%)
Jul 09, 2019 8.271 8.355 8.030 8.355 4,468 -0.01(-0.11%)
Jul 08, 2019 8.429 8.501 8.364 8.364 3,123 -0.28(-3.21%)
Jul 05, 2019 8.641 8.641 8.641 8.641 646 +0.04(+0.42%)
Jul 03, 2019 8.606 8.606 8.606 68 +0.00(+0.00%)
Jul 02, 2019 8.383 8.606 8.383 8.606 555 +0.22(+2.60%)
Jul 01, 2019 8.485 8.485 8.290 8.387 2,701 -0.19(-2.22%)
Jun 28, 2019 8.578 8.578 8.578 8.578 3,554 +0.18(+2.10%)
Jun 27, 2019 8.420 8.420 8.364 8.401 6,189 -0.30(-3.42%)
Jun 26, 2019 8.717 8.717 8.698 8.698 386 +0.10(+1.19%)
Jun 25, 2019 8.309 8.596 8.309 8.596 601 +0.29(+3.46%)
Jun 24, 2019 8.448 8.448 8.309 8.309 6,872 -0.06(-0.78%)
Jun 21, 2019 8.791 8.838 8.374 8.374 9,802 -0.42(-4.75%)
Jun 20, 2019 8.494 8.791 8.494 8.791 1,961 +0.00(+0.00%)
Jun 19, 2019 8.801 8.801 8.791 8.791 360 -0.02(-0.21%)
Jun 18, 2019 8.531 8.838 8.531 8.810 752 +0.28(+3.26%)
Jun 17, 2019 8.596 8.639 8.494 8.531 6,215 -0.06(-0.65%)
Jun 14, 2019 8.791 8.838 8.587 8.587 2,585 -0.28(-3.14%)
Jun 13, 2019 8.726 8.912 8.476 8.866 3,477 +0.28(+3.24%)
Jun 12, 2019 8.401 8.971 8.067 8.587 21,887 -0.15(-1.70%)
Jun 11, 2019 8.630 9.069 8.630 8.736 29,938 +0.10(+1.18%)
Jun 10, 2019 8.633 8.745 8.633 8.633 2,896 -0.14(-1.59%)
Jun 07, 2019 8.643 8.773 8.358 8.773 1,292 +0.01(+0.16%)
Jun 06, 2019 8.786 8.786 8.566 8.759 1,752 +0.14(+1.67%)
Jun 05, 2019 8.620 8.620 8.013 8.615 12,445 -0.07(-0.85%)
Jun 04, 2019 9.097 9.097 8.689 8.689 952 +0.12(+1.41%)
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.