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 (%)
Aug 30, 2019 8.731 8.860 8.685 8.685 40,588 +0.00(+0.00%)
Aug 29, 2019 8.675 8.731 8.666 8.685 10,318 +0.05(+0.53%)
Aug 28, 2019 8.509 8.675 8.509 8.639 4,498 +0.10(+1.19%)
Aug 27, 2019 8.657 8.657 8.500 8.537 2,823 -0.14(-1.60%)
Aug 26, 2019 8.592 8.675 8.592 8.675 4,053 -0.01(-0.11%)
Aug 23, 2019 8.685 8.722 8.664 8.685 26,951 -0.00(-0.00%)
Aug 22, 2019 8.675 8.685 8.546 8.685 10,395 +0.00(+0.01%)
Aug 21, 2019 8.685 8.685 8.685 8.685 1,228 +0.05(+0.53%)
Aug 20, 2019 8.731 8.731 8.638 8.638 1,209 -0.06(-0.64%)
Aug 19, 2019 8.777 8.777 8.694 8.694 1,448 +0.02(+0.27%)
Aug 16, 2019 8.694 8.768 8.500 8.671 8,983 +0.22(+2.57%)
Aug 15, 2019 8.407 8.500 8.407 8.454 4,630 +0.05(+0.55%)
Aug 14, 2019 8.125 8.407 8.102 8.407 6,676 -0.05(-0.59%)
Aug 13, 2019 8.592 8.592 8.457 8.457 5,195 -0.06(-0.70%)
Aug 12, 2019 8.517 8.517 8.517 8.517 646 +0.00(+0.00%)
Aug 09, 2019 8.542 8.542 8.517 8.517 649 +0.07(+0.86%)
Aug 08, 2019 8.574 8.749 8.444 8.444 1,124 -0.10(-1.19%)
Aug 07, 2019 8.509 8.685 8.509 8.546 1,368 +0.06(+0.65%)
Aug 06, 2019 8.334 8.491 8.324 8.491 1,485 +0.14(+1.71%)
Aug 05, 2019 8.496 8.509 8.342 8.348 4,074 -0.32(-3.67%)
Aug 02, 2019 8.518 8.685 8.518 8.666 2,705 +0.17(+1.96%)
Aug 01, 2019 8.407 8.685 8.407 8.500 5,159 -0.18(-2.02%)
Jul 31, 2019 8.491 8.712 8.361 8.675 5,076 +0.24(+2.90%)
Jul 30, 2019 8.084 8.469 8.084 8.431 5,331 +0.35(+4.29%)
Jul 29, 2019 8.084 8.389 8.084 8.084 5,251 +0.00(+0.00%)
Jul 26, 2019 8.361 8.380 8.084 8.084 3,355 -0.07(-0.91%)
Jul 25, 2019 8.149 8.158 8.149 8.158 392 +0.15(+1.86%)
Jul 24, 2019 8.454 8.454 8.009 8.009 1,288 -0.41(-4.92%)
Jul 23, 2019 8.407 8.423 8.407 8.423 283 -0.02(-0.29%)
Jul 22, 2019 8.447 8.447 8.447 21 +0.00(+0.00%)
Jul 19, 2019 8.447 8.447 8.447 17 +0.00(+0.00%)
Jul 18, 2019 8.407 8.447 8.407 8.447 322 -0.07(-0.83%)
Jul 17, 2019 8.518 8.518 8.518 8.518 212 +0.00(+0.00%)
Jul 16, 2019 8.518 8.518 8.518 8.518 224 +0.09(+1.12%)
Jul 15, 2019 8.424 8.424 8.424 8.424 112 +0.11(+1.31%)
Jul 12, 2019 8.518 8.528 8.315 8.315 2,489 -0.11(-1.26%)
Jul 11, 2019 8.223 8.481 8.171 8.421 10,039 +0.11(+1.28%)
Jul 10, 2019 8.269 8.491 8.269 8.315 9,456 +0.00(+0.00%)
Jul 09, 2019 8.232 8.315 7.992 8.315 4,489 -0.01(-0.11%)
Jul 08, 2019 8.389 8.460 8.324 8.324 3,138 -0.28(-3.21%)
Jul 05, 2019 8.600 8.600 8.600 8.600 649 +0.04(+0.42%)
Jul 03, 2019 8.565 8.565 8.565 69 +0.00(+0.00%)
Jul 02, 2019 8.343 8.565 8.343 8.565 558 +0.22(+2.60%)
Jul 01, 2019 8.444 8.444 8.250 8.347 2,714 -0.19(-2.22%)
Jun 28, 2019 8.537 8.537 8.537 8.537 3,571 +0.18(+2.10%)
Jun 27, 2019 8.380 8.380 8.324 8.361 6,219 -0.30(-3.42%)
Jun 26, 2019 8.675 8.675 8.657 8.657 388 +0.10(+1.19%)
Jun 25, 2019 8.269 8.555 8.269 8.555 603 +0.29(+3.46%)
Jun 24, 2019 8.407 8.407 8.269 8.269 6,905 -0.06(-0.78%)
Jun 21, 2019 8.749 8.796 8.334 8.334 9,849 -0.42(-4.75%)
Jun 20, 2019 8.454 8.749 8.454 8.749 1,970 +0.00(+0.00%)
Jun 19, 2019 8.759 8.759 8.749 8.749 362 -0.02(-0.21%)
Jun 18, 2019 8.491 8.796 8.491 8.768 756 +0.28(+3.26%)
Jun 17, 2019 8.555 8.598 8.454 8.491 6,245 -0.06(-0.65%)
Jun 14, 2019 8.749 8.796 8.546 8.546 2,597 -0.28(-3.14%)
Jun 13, 2019 8.685 8.869 8.435 8.823 3,493 +0.28(+3.24%)
Jun 12, 2019 8.361 8.929 8.029 8.546 21,992 -0.15(-1.70%)
Jun 11, 2019 8.589 9.026 8.589 8.694 30,082 +0.10(+1.18%)
Jun 10, 2019 8.592 8.703 8.592 8.592 2,910 -0.14(-1.59%)
Jun 07, 2019 8.601 8.731 8.318 8.731 1,298 +0.01(+0.16%)
Jun 06, 2019 8.744 8.744 8.525 8.717 1,761 +0.14(+1.67%)
Jun 05, 2019 8.578 8.578 7.975 8.574 12,505 -0.07(-0.85%)
Jun 04, 2019 9.053 9.053 8.648 8.648 956 +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.