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

First US Bancshares Inc (NQ: FUSB )

9.700 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 8.117 8.209 8.117 8.117 6,504 +0.00(+0.00%)
Nov 29, 2018 8.117 8.209 8.117 8.117 3,118 +0.03(+0.34%)
Nov 28, 2018 8.089 8.292 8.089 8.089 3,505 -0.21(-2.56%)
Nov 27, 2018 8.255 8.301 8.089 8.301 11,266 +0.14(+1.69%)
Nov 26, 2018 8.163 8.163 8.163 36 +0.00(+0.00%)
Nov 23, 2018 8.099 8.163 8.099 8.163 4,119 +0.04(+0.45%)
Nov 21, 2018 8.126 8.126 8.126 0 +0.04(+0.46%)
Nov 20, 2018 8.163 8.182 8.089 8.089 3,851 -0.08(-1.02%)
Nov 19, 2018 8.375 8.375 8.163 8.172 1,087 -0.22(-2.64%)
Nov 16, 2018 8.523 8.615 8.394 8.394 4,011 -0.02(-0.22%)
Nov 15, 2018 8.385 8.412 8.385 8.412 434 +0.28(+3.39%)
Nov 14, 2018 8.135 8.136 8.135 8.136 560 -0.48(-5.56%)
Nov 13, 2018 8.338 8.615 8.255 8.615 6,922 +0.00(+0.00%)
Nov 12, 2018 8.486 8.624 8.486 8.615 2,938 +0.35(+4.24%)
Nov 09, 2018 8.268 8.268 8.265 199 -0.00(-0.04%)
Nov 08, 2018 8.578 8.578 8.265 8.268 2,253 -0.13(-1.50%)
Nov 07, 2018 8.394 8.394 8.394 8.394 1,034 +0.07(+0.89%)
Nov 05, 2018 8.320 8.320 8.320 0 +0.06(+0.67%)
Nov 02, 2018 8.301 8.477 8.265 8.265 1,300 +0.01(+0.06%)
Nov 01, 2018 8.126 8.259 8.126 8.259 7,129 +0.07(+0.83%)
Oct 31, 2018 8.117 8.255 8.117 8.192 2,632 +0.00(+0.01%)
Oct 30, 2018 8.246 8.624 8.191 8.191 2,406 -0.16(-1.96%)
Oct 29, 2018 8.643 8.670 8.163 8.354 13,652 +0.15(+1.77%)
Oct 26, 2018 8.255 8.467 8.209 8.209 3,360 -0.09(-1.11%)
Oct 25, 2018 8.790 8.790 8.071 8.301 12,829 -0.55(-6.25%)
Oct 24, 2018 8.947 9.205 8.790 8.855 1,844 -0.10(-1.13%)
Oct 23, 2018 9.085 9.187 8.818 8.956 1,988 -0.15(-1.61%)
Oct 22, 2018 9.436 9.436 9.103 9.103 1,929 -0.13(-1.41%)
Oct 19, 2018 9.454 9.473 9.224 9.233 4,011 -0.36(-3.75%)
Oct 18, 2018 9.556 9.620 9.519 9.593 3,372 -0.13(-1.33%)
Oct 17, 2018 9.722 9.722 9.722 217 +0.00(+0.00%)
Oct 16, 2018 9.685 9.722 9.418 9.722 2,637 +0.21(+2.25%)
Oct 15, 2018 9.491 9.508 9.464 9.508 3,119 -0.01(-0.12%)
Oct 12, 2018 9.537 9.537 9.454 9.519 3,902 +0.10(+1.08%)
Oct 11, 2018 9.722 9.751 9.418 9.418 11,444 -0.31(-3.22%)
Oct 10, 2018 9.630 9.870 9.630 9.731 3,521 +0.28(+2.93%)
Oct 09, 2018 9.685 9.943 9.454 9.454 3,078 -0.26(-2.66%)
Oct 08, 2018 9.713 9.950 9.685 9.713 5,909 -0.02(-0.19%)
Oct 05, 2018 9.823 9.870 9.731 9.731 1,951 -0.09(-0.95%)
Oct 04, 2018 9.823 9.825 9.823 9.825 1,469 -0.05(-0.54%)
Oct 03, 2018 9.878 9.878 9.878 9.878 291 -0.07(-0.75%)
Oct 02, 2018 9.962 9.962 9.823 9.953 1,661 -0.06(-0.59%)
Oct 01, 2018 10.04 10.04 9.962 10.01 2,725 +0.00(+0.04%)
Sep 28, 2018 10.01 10.08 10.01 10.01 542 +0.00(+0.00%)
Sep 27, 2018 9.980 10.04 9.980 10.01 1,811 +0.03(+0.28%)
Sep 26, 2018 10.07 10.11 9.980 9.980 6,909 -0.01(-0.09%)
Sep 25, 2018 9.989 9.989 9.989 60 +0.00(+0.00%)
Sep 24, 2018 10.01 10.05 9.989 9.989 2,439 -0.16(-1.55%)
Sep 21, 2018 10.15 10.15 10.15 10.15 2,168 -0.05(-0.45%)
Sep 20, 2018 10.02 10.20 10.01 10.19 2,613 +0.03(+0.27%)
Sep 19, 2018 10.05 10.23 10.02 10.16 2,514 +0.16(+1.57%)
Sep 18, 2018 10.02 10.03 10.01 10.01 2,301 -0.01(-0.09%)
Sep 17, 2018 10.04 10.16 10.02 10.02 6,091 -0.04(-0.37%)
Sep 14, 2018 10.19 10.19 10.05 10.05 2,168 -0.16(-1.54%)
Sep 13, 2018 10.07 10.25 10.04 10.21 3,252 +0.07(+0.73%)
Sep 12, 2018 10.02 10.14 10.02 10.14 1,394 +0.07(+0.73%)
Sep 11, 2018 10.06 10.24 10.05 10.06 2,242 -0.19(-1.89%)
Sep 10, 2018 10.21 10.26 10.05 10.26 1,248 +0.16(+1.55%)
Sep 07, 2018 10.10 10.31 10.10 10.10 12,142 -0.11(-1.08%)
Sep 06, 2018 10.10 10.21 10.10 10.21 3,642 +0.08(+0.82%)
Sep 05, 2018 10.27 10.27 10.13 10.13 17,565 -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.