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 (%)
Mar 29, 2019 9.284 9.284 9.219 9.219 2,928 -0.05(-0.50%)
Mar 28, 2019 9.201 9.265 9.201 9.265 3,091 +0.12(+1.31%)
Mar 27, 2019 9.219 9.247 9.035 9.145 17,508 -0.07(-0.80%)
Mar 26, 2019 9.247 9.247 9.219 9.219 10,573 +0.00(+0.00%)
Mar 25, 2019 9.201 9.238 9.164 9.219 10,587 +0.04(+0.40%)
Mar 22, 2019 9.219 9.219 9.173 9.182 5,965 -0.04(-0.40%)
Mar 21, 2019 9.219 9.311 9.219 9.219 4,919 +0.00(+0.00%)
Mar 20, 2019 9.228 9.486 9.219 9.219 32,127 +0.00(+0.00%)
Mar 19, 2019 9.302 9.303 9.219 9.219 13,487 +0.00(+0.00%)
Mar 18, 2019 9.311 9.542 9.219 9.219 102,156 -0.18(-1.96%)
Mar 15, 2019 9.219 9.486 9.219 9.403 22,670 +0.18(+2.00%)
Mar 14, 2019 9.219 9.302 9.219 9.219 1,289 +0.02(+0.20%)
Mar 13, 2019 9.228 9.297 9.201 9.201 2,046 -0.02(-0.20%)
Mar 12, 2019 9.284 9.284 9.219 9.219 27,085 +0.00(+0.00%)
Mar 11, 2019 9.274 9.293 9.219 9.219 7,397 -0.03(-0.30%)
Mar 08, 2019 9.431 9.495 9.247 9.247 2,173 -0.09(-0.99%)
Mar 07, 2019 9.247 9.376 9.247 9.339 1,362 +0.14(+1.50%)
Mar 06, 2019 9.385 9.385 9.201 9.201 11,094 -0.25(-2.63%)
Mar 05, 2019 9.449 9.449 9.449 9.449 109 +0.11(+1.17%)
Mar 04, 2019 9.440 9.486 9.339 9.339 2,809 -0.13(-1.35%)
Mar 01, 2019 9.412 9.468 9.412 9.468 3,260 +0.19(+2.08%)
Feb 28, 2019 9.201 9.422 9.201 9.274 755 +0.06(+0.70%)
Feb 27, 2019 9.284 9.403 9.201 9.210 9,665 -0.04(-0.40%)
Feb 26, 2019 9.320 9.523 9.247 9.247 8,638 -0.12(-1.28%)
Feb 25, 2019 9.284 9.410 9.258 9.366 2,146 +0.11(+1.19%)
Feb 22, 2019 9.302 9.431 9.247 9.256 9,781 -0.03(-0.30%)
Feb 21, 2019 9.279 9.335 9.247 9.284 4,222 +0.08(+0.90%)
Feb 20, 2019 9.155 9.440 9.155 9.201 26,142 +0.05(+0.50%)
Feb 19, 2019 8.934 9.201 8.934 9.155 32,134 +0.22(+2.47%)
Feb 15, 2019 8.971 9.210 8.603 8.934 24,128 -0.09(-1.02%)
Feb 14, 2019 9.127 9.238 8.971 9.026 18,659 -0.16(-1.70%)
Feb 13, 2019 9.155 9.182 9.155 9.182 1,058 +0.07(+0.81%)
Feb 12, 2019 8.916 9.265 8.916 9.109 2,799 +0.36(+4.10%)
Feb 11, 2019 8.925 9.192 8.750 8.750 2,788 -0.22(-2.46%)
Feb 08, 2019 9.081 9.330 8.934 8.971 4,890 -0.15(-1.61%)
Feb 07, 2019 9.017 9.201 9.017 9.118 3,545 +0.10(+1.12%)
Feb 06, 2019 9.256 9.293 9.017 9.017 5,376 -0.14(-1.51%)
Feb 05, 2019 9.274 9.284 8.741 9.155 17,748 -0.09(-1.00%)
Feb 04, 2019 9.201 9.385 9.155 9.247 8,250 +0.05(+0.50%)
Feb 01, 2019 8.934 9.201 8.934 9.201 19,128 +0.27(+2.99%)
Jan 31, 2019 8.741 9.085 8.741 8.934 17,933 +0.19(+2.21%)
Jan 30, 2019 8.547 8.741 8.469 8.741 28,481 +0.37(+4.40%)
Jan 29, 2019 7.913 8.438 7.874 8.373 14,810 +0.46(+5.81%)
Jan 28, 2019 7.627 7.959 7.627 7.913 4,049 +0.30(+3.99%)
Jan 25, 2019 7.554 7.627 7.554 7.609 6,086 +0.05(+0.61%)
Jan 24, 2019 7.591 7.591 7.563 7.563 1,733 -0.03(-0.36%)
Jan 23, 2019 7.600 7.600 7.591 7.591 757 +0.20(+2.74%)
Jan 22, 2019 7.361 7.388 7.361 7.388 567 +0.01(+0.12%)
Jan 18, 2019 7.407 7.609 7.361 7.379 3,043 +0.12(+1.65%)
Jan 17, 2019 7.388 7.405 7.197 7.259 5,065 -0.06(-0.82%)
Jan 16, 2019 7.181 7.333 7.181 7.319 2,034 -0.08(-1.06%)
Jan 15, 2019 7.177 7.397 7.177 7.397 4,677 +0.12(+1.64%)
Jan 14, 2019 7.287 7.287 7.232 7.278 1,698 -0.01(-0.13%)
Jan 11, 2019 7.002 7.287 7.002 7.287 8,586 +0.29(+4.21%)
Jan 10, 2019 7.351 7.351 6.993 6.993 4,375 -0.24(-3.31%)
Jan 09, 2019 7.646 7.646 7.186 7.232 3,211 -0.13(-1.75%)
Jan 08, 2019 7.517 7.517 7.186 7.361 3,147 -0.18(-2.44%)
Jan 07, 2019 7.397 7.582 7.397 7.545 2,451 +0.31(+4.33%)
Jan 04, 2019 7.296 7.499 7.204 7.232 3,912 -0.13(-1.75%)
Jan 03, 2019 7.471 7.627 7.186 7.361 4,584 -0.11(-1.48%)
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.