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

First US Bancshares Inc (NQ: FUSB )

9.990 -0.870 (-8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.791 8.993 8.439 8.476 23,533 -0.24(-2.76%)
May 30, 2019 9.032 9.032 8.708 8.716 9,099 -0.32(-3.49%)
May 29, 2019 9.171 9.171 9.032 9.032 1,199 -0.21(-2.30%)
May 28, 2019 9.198 9.245 9.171 9.245 1,610 +0.07(+0.81%)
May 24, 2019 9.184 9.263 9.096 9.171 13,386 +0.01(+0.10%)
May 23, 2019 9.161 9.161 9.161 2 +0.00(+0.00%)
May 22, 2019 9.171 9.171 8.939 9.161 3,156 -0.05(-0.50%)
May 21, 2019 9.032 9.208 9.032 9.208 764 +0.14(+1.53%)
May 20, 2019 9.041 9.180 9.041 9.069 4,302 -0.19(-2.00%)
May 17, 2019 9.143 9.254 8.967 9.254 16,516 +0.02(+0.20%)
May 16, 2019 9.263 9.263 8.718 9.236 25,131 +0.11(+1.22%)
May 15, 2019 9.171 9.194 9.004 9.124 3,231 -0.05(-0.50%)
May 14, 2019 9.356 9.356 9.171 9.171 7,063 -0.22(-2.37%)
May 13, 2019 9.263 9.402 9.263 9.393 1,719 +0.02(+0.20%)
May 10, 2019 9.365 9.402 9.310 9.374 4,426 +0.06(+0.70%)
May 09, 2019 9.300 9.356 9.300 9.310 4,802 -0.01(-0.15%)
May 08, 2019 9.384 9.384 9.291 9.324 2,798 -0.05(-0.54%)
May 07, 2019 9.328 9.393 9.259 9.374 6,682 +0.06(+0.60%)
May 06, 2019 9.263 9.388 9.171 9.319 18,428 +0.14(+1.49%)
May 03, 2019 9.263 9.296 9.004 9.182 38,647 -0.12(-1.27%)
May 02, 2019 9.263 9.384 9.124 9.300 5,866 -0.10(-1.08%)
May 01, 2019 9.263 9.402 9.263 9.402 1,472 +0.05(+0.49%)
Apr 30, 2019 9.069 9.384 9.004 9.356 25,737 +0.19(+2.02%)
Apr 29, 2019 9.004 9.402 9.004 9.171 34,998 -0.05(-0.50%)
Apr 26, 2019 9.069 9.402 9.013 9.217 62,612 +0.14(+1.53%)
Apr 25, 2019 9.115 9.115 8.985 9.078 2,672 +0.27(+3.05%)
Apr 24, 2019 8.782 9.114 8.782 8.809 3,967 +0.03(+0.32%)
Apr 23, 2019 8.995 9.145 8.661 8.781 29,522 -0.16(-1.77%)
Apr 22, 2019 9.291 9.291 8.754 8.939 31,375 -0.35(-3.79%)
Apr 18, 2019 9.268 9.347 9.268 9.291 539 +0.03(+0.30%)
Apr 17, 2019 9.384 9.384 9.263 9.263 633 +0.05(+0.50%)
Apr 16, 2019 9.217 9.217 9.217 166 +0.00(+0.00%)
Apr 15, 2019 9.263 9.374 9.217 9.217 1,144 -0.07(-0.80%)
Apr 12, 2019 9.263 9.402 9.263 9.291 1,619 +0.03(+0.30%)
Apr 11, 2019 9.291 9.383 9.263 9.263 2,135 -0.01(-0.10%)
Apr 10, 2019 9.310 9.310 9.273 9.273 564 -0.05(-0.51%)
Apr 09, 2019 9.273 9.321 9.273 9.321 1,028 -0.08(-0.87%)
Apr 08, 2019 9.273 9.402 9.273 9.402 2,594 +0.13(+1.40%)
Apr 05, 2019 9.532 9.532 9.263 9.273 2,051 -0.11(-1.14%)
Apr 04, 2019 9.402 9.541 9.379 9.379 2,317 +0.12(+1.30%)
Apr 03, 2019 9.300 9.300 9.231 9.259 6,043 -0.01(-0.15%)
Apr 02, 2019 9.347 9.347 9.273 9.273 871 +0.01(+0.10%)
Apr 01, 2019 9.374 9.374 9.263 9.263 1,395 +0.00(+0.00%)
Mar 29, 2019 9.328 9.328 9.263 9.263 2,914 -0.05(-0.50%)
Mar 28, 2019 9.245 9.310 9.245 9.310 3,076 +0.12(+1.31%)
Mar 27, 2019 9.263 9.291 9.078 9.189 17,424 -0.07(-0.80%)
Mar 26, 2019 9.291 9.291 9.263 9.263 10,523 +0.00(+0.00%)
Mar 25, 2019 9.245 9.282 9.208 9.263 10,537 +0.04(+0.40%)
Mar 22, 2019 9.263 9.263 9.217 9.226 5,937 -0.04(-0.40%)
Mar 21, 2019 9.263 9.356 9.263 9.263 4,895 +0.00(+0.00%)
Mar 20, 2019 9.273 9.532 9.263 9.263 31,974 +0.00(+0.00%)
Mar 19, 2019 9.347 9.347 9.263 9.263 13,422 +0.00(+0.00%)
Mar 18, 2019 9.356 9.588 9.263 9.263 101,668 -0.19(-1.96%)
Mar 15, 2019 9.263 9.532 9.263 9.449 22,562 +0.19(+2.00%)
Mar 14, 2019 9.263 9.347 9.263 9.263 1,283 +0.02(+0.20%)
Mar 13, 2019 9.273 9.342 9.245 9.245 2,037 -0.02(-0.20%)
Mar 12, 2019 9.328 9.328 9.263 9.263 26,955 +0.00(+0.00%)
Mar 11, 2019 9.319 9.337 9.263 9.263 7,362 -0.03(-0.30%)
Mar 08, 2019 9.476 9.541 9.291 9.291 2,163 -0.09(-0.99%)
Mar 07, 2019 9.291 9.421 9.291 9.384 1,356 +0.14(+1.50%)
Mar 06, 2019 9.430 9.430 9.245 9.245 11,041 -0.25(-2.63%)
Mar 05, 2019 9.494 9.494 9.494 9.494 109 +0.11(+1.17%)
Mar 04, 2019 9.485 9.531 9.384 9.384 2,796 -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.