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

First US Bancshares Inc (NQ: FUSB )

10.44 -0.04 (-0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2018 9.991 9.991 9.914 9.964 2,738 +0.00(+0.04%)
Sep 28, 2018 9.960 10.03 9.960 9.960 544 +0.00(+0.00%)
Sep 27, 2018 9.933 9.997 9.933 9.960 1,820 +0.03(+0.28%)
Sep 26, 2018 10.02 10.07 9.933 9.933 6,942 -0.01(-0.09%)
Sep 25, 2018 9.942 9.942 9.942 61 +0.00(+0.00%)
Sep 24, 2018 9.960 10.01 9.942 9.942 2,451 -0.16(-1.55%)
Sep 21, 2018 10.10 10.10 10.10 10.10 2,178 -0.05(-0.45%)
Sep 20, 2018 9.969 10.15 9.960 10.14 2,626 +0.03(+0.27%)
Sep 19, 2018 10.01 10.18 9.970 10.12 2,526 +0.16(+1.57%)
Sep 18, 2018 9.969 9.978 9.960 9.960 2,312 -0.01(-0.09%)
Sep 17, 2018 9.997 10.11 9.969 9.969 6,121 -0.04(-0.37%)
Sep 14, 2018 10.14 10.14 10.01 10.01 2,178 -0.16(-1.54%)
Sep 13, 2018 10.02 10.20 9.997 10.16 3,268 +0.07(+0.73%)
Sep 12, 2018 9.969 10.09 9.969 10.09 1,400 +0.07(+0.73%)
Sep 11, 2018 10.02 10.19 10.01 10.02 2,252 -0.19(-1.89%)
Sep 10, 2018 10.16 10.21 10.01 10.21 1,254 +0.16(+1.55%)
Sep 07, 2018 10.05 10.26 10.05 10.05 12,200 -0.11(-1.08%)
Sep 06, 2018 10.05 10.16 10.05 10.16 3,660 +0.08(+0.82%)
Sep 05, 2018 10.22 10.22 10.08 10.08 17,650 -0.11(-1.10%)
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.