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 8.792 8.994 8.440 8.477 23,530 -0.24(-2.76%)
May 30, 2019 9.033 9.033 8.709 8.717 9,098 -0.32(-3.49%)
May 29, 2019 9.172 9.172 9.033 9.033 1,199 -0.21(-2.30%)
May 28, 2019 9.200 9.246 9.172 9.246 1,610 +0.07(+0.81%)
May 24, 2019 9.185 9.265 9.098 9.172 13,384 +0.01(+0.10%)
May 23, 2019 9.163 9.163 9.163 2 +0.00(+0.00%)
May 22, 2019 9.172 9.172 8.940 9.163 3,156 -0.05(-0.50%)
May 21, 2019 9.033 9.209 9.033 9.209 764 +0.14(+1.53%)
May 20, 2019 9.042 9.181 9.042 9.070 4,302 -0.19(-2.00%)
May 17, 2019 9.144 9.255 8.968 9.255 16,514 +0.02(+0.20%)
May 16, 2019 9.265 9.265 8.719 9.237 25,127 +0.11(+1.22%)
May 15, 2019 9.172 9.195 9.005 9.126 3,230 -0.05(-0.51%)
May 14, 2019 9.357 9.357 9.172 9.172 7,062 -0.22(-2.37%)
May 13, 2019 9.265 9.404 9.265 9.394 1,719 +0.02(+0.20%)
May 10, 2019 9.367 9.404 9.311 9.376 4,425 +0.06(+0.70%)
May 09, 2019 9.302 9.357 9.302 9.311 4,802 -0.01(-0.15%)
May 08, 2019 9.385 9.385 9.292 9.325 2,797 -0.05(-0.54%)
May 07, 2019 9.329 9.394 9.260 9.376 6,681 +0.06(+0.60%)
May 06, 2019 9.265 9.390 9.172 9.320 18,425 +0.14(+1.49%)
May 03, 2019 9.265 9.297 9.005 9.183 38,641 -0.12(-1.27%)
May 02, 2019 9.265 9.385 9.126 9.302 5,865 -0.10(-1.08%)
May 01, 2019 9.265 9.404 9.265 9.404 1,472 +0.05(+0.49%)
Apr 30, 2019 9.070 9.385 9.005 9.358 25,733 +0.19(+2.02%)
Apr 29, 2019 9.005 9.404 9.005 9.172 34,993 -0.05(-0.50%)
Apr 26, 2019 9.070 9.404 9.014 9.218 62,603 +0.14(+1.53%)
Apr 25, 2019 9.116 9.116 8.987 9.079 2,672 +0.27(+3.05%)
Apr 24, 2019 8.783 9.115 8.783 8.811 3,966 +0.03(+0.32%)
Apr 23, 2019 8.996 9.147 8.662 8.782 29,518 -0.16(-1.77%)
Apr 22, 2019 9.292 9.292 8.755 8.940 31,370 -0.35(-3.79%)
Apr 18, 2019 9.269 9.348 9.269 9.292 539 +0.03(+0.30%)
Apr 17, 2019 9.385 9.385 9.265 9.265 633 +0.05(+0.50%)
Apr 16, 2019 9.218 9.218 9.218 166 +0.00(+0.00%)
Apr 15, 2019 9.265 9.376 9.218 9.218 1,144 -0.07(-0.80%)
Apr 12, 2019 9.265 9.404 9.265 9.292 1,619 +0.03(+0.30%)
Apr 11, 2019 9.292 9.384 9.265 9.265 2,135 -0.01(-0.10%)
Apr 10, 2019 9.311 9.311 9.274 9.274 564 -0.05(-0.51%)
Apr 09, 2019 9.274 9.322 9.274 9.322 1,028 -0.08(-0.87%)
Apr 08, 2019 9.274 9.404 9.274 9.404 2,593 +0.13(+1.40%)
Apr 05, 2019 9.533 9.533 9.265 9.274 2,050 -0.11(-1.14%)
Apr 04, 2019 9.404 9.543 9.380 9.380 2,317 +0.12(+1.30%)
Apr 03, 2019 9.302 9.302 9.232 9.260 6,042 -0.01(-0.15%)
Apr 02, 2019 9.348 9.348 9.274 9.274 871 +0.01(+0.10%)
Apr 01, 2019 9.376 9.376 9.265 9.265 1,395 +0.00(+0.00%)
Mar 29, 2019 9.329 9.329 9.265 9.265 2,914 -0.05(-0.50%)
Mar 28, 2019 9.246 9.311 9.246 9.311 3,076 +0.12(+1.31%)
Mar 27, 2019 9.265 9.292 9.079 9.191 17,422 -0.07(-0.80%)
Mar 26, 2019 9.292 9.292 9.265 9.265 10,521 +0.00(+0.00%)
Mar 25, 2019 9.246 9.283 9.209 9.265 10,535 +0.04(+0.40%)
Mar 22, 2019 9.265 9.265 9.218 9.228 5,936 -0.04(-0.40%)
Mar 21, 2019 9.265 9.357 9.265 9.265 4,894 +0.00(+0.00%)
Mar 20, 2019 9.274 9.533 9.265 9.265 31,969 +0.00(+0.00%)
Mar 19, 2019 9.348 9.348 9.265 9.265 13,420 +0.00(+0.00%)
Mar 18, 2019 9.357 9.589 9.265 9.265 101,654 -0.19(-1.96%)
Mar 15, 2019 9.265 9.533 9.265 9.450 22,558 +0.19(+2.00%)
Mar 14, 2019 9.265 9.348 9.265 9.265 1,283 +0.02(+0.20%)
Mar 13, 2019 9.274 9.343 9.246 9.246 2,036 -0.02(-0.20%)
Mar 12, 2019 9.329 9.329 9.265 9.265 26,951 +0.00(+0.00%)
Mar 11, 2019 9.320 9.339 9.265 9.265 7,361 -0.03(-0.30%)
Mar 08, 2019 9.477 9.542 9.292 9.292 2,163 -0.09(-0.99%)
Mar 07, 2019 9.292 9.422 9.292 9.385 1,356 +0.14(+1.50%)
Mar 06, 2019 9.431 9.431 9.246 9.246 11,040 -0.25(-2.63%)
Mar 05, 2019 9.496 9.496 9.496 9.496 109 +0.11(+1.17%)
Mar 04, 2019 9.487 9.533 9.386 9.386 2,795 -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.