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

First US Bancshares Inc (NQ: FUSB )

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 10.81 11.00 10.81 10.83 1,714 -0.12(-1.11%)
Dec 30, 2019 10.27 11.13 10.27 10.96 4,590 +0.69(+6.73%)
Dec 27, 2019 9.985 10.27 9.920 10.27 8,144 +0.28(+2.80%)
Dec 26, 2019 10.26 10.27 9.938 9.985 11,526 -0.27(-2.63%)
Dec 24, 2019 10.30 10.30 10.23 10.26 5,465 -0.01(-0.10%)
Dec 23, 2019 10.12 10.27 9.892 10.27 18,884 +0.23(+2.33%)
Dec 20, 2019 9.640 10.03 9.640 10.03 5,250 +0.39(+4.07%)
Dec 19, 2019 9.519 9.966 9.519 9.640 9,151 -0.06(-0.58%)
Dec 18, 2019 9.743 9.894 9.677 9.696 9,213 -0.19(-1.89%)
Dec 17, 2019 9.845 9.938 9.845 9.882 5,828 +0.17(+1.71%)
Dec 16, 2019 9.687 10.04 9.668 9.716 10,323 -0.13(-1.31%)
Dec 13, 2019 9.938 10.10 9.799 9.845 9,644 +0.02(+0.19%)
Dec 12, 2019 9.827 9.827 9.827 184 +0.00(+0.00%)
Dec 11, 2019 10.02 10.02 9.827 9.827 5,084 -0.23(-2.29%)
Dec 10, 2019 9.981 10.06 9.922 10.06 2,023 +0.01(+0.07%)
Dec 09, 2019 9.799 10.05 9.799 10.05 6,530 +0.17(+1.69%)
Dec 06, 2019 10.02 10.04 9.883 9.883 1,934 +0.06(+0.56%)
Dec 05, 2019 9.771 10.04 9.710 9.828 4,910 +0.06(+0.58%)
Dec 04, 2019 10.01 10.05 9.771 9.771 4,760 -0.25(-2.51%)
Dec 03, 2019 10.02 10.02 10.02 10.02 880 +0.01(+0.09%)
Dec 02, 2019 9.967 10.05 9.911 10.01 28,596 -0.03(-0.28%)
Nov 29, 2019 9.911 10.05 9.539 10.04 6,554 +0.01(+0.09%)
Nov 27, 2019 10.00 10.05 10.00 10.03 6,447 +0.07(+0.75%)
Nov 26, 2019 9.781 9.994 9.781 9.957 5,712 +0.13(+1.33%)
Nov 25, 2019 9.771 9.827 9.719 9.827 6,750 +0.07(+0.68%)
Nov 22, 2019 9.771 9.771 9.585 9.761 28,153 -0.00(-0.01%)
Nov 21, 2019 9.585 9.771 9.585 9.762 10,456 +0.18(+1.84%)
Nov 20, 2019 9.715 9.715 9.585 9.585 16,378 -0.13(-1.34%)
Nov 19, 2019 9.743 9.762 9.678 9.715 17,937 -0.03(-0.34%)
Nov 18, 2019 9.836 9.836 9.725 9.749 3,542 -0.02(-0.23%)
Nov 15, 2019 9.771 9.809 9.771 9.771 14,399 +0.05(+0.48%)
Nov 14, 2019 9.678 9.771 9.585 9.725 16,044 -0.01(-0.10%)
Nov 13, 2019 9.761 9.761 9.734 9.734 2,032 +0.16(+1.65%)
Nov 12, 2019 9.576 9.576 9.548 9.576 2,778 +0.09(+0.98%)
Nov 11, 2019 9.483 9.483 9.483 9.483 1,552 +0.07(+0.79%)
Nov 08, 2019 9.306 9.473 9.297 9.408 16,655 -0.02(-0.26%)
Nov 07, 2019 9.259 9.433 9.259 9.433 16,278 +0.15(+1.57%)
Nov 06, 2019 9.185 9.287 8.934 9.287 5,380 +0.24(+2.67%)
Nov 05, 2019 8.990 9.092 8.990 9.045 4,011 +0.11(+1.25%)
Nov 04, 2019 8.934 8.962 8.924 8.934 6,975 +0.08(+0.88%)
Nov 01, 2019 8.831 8.869 8.817 8.856 8,596 +0.02(+0.17%)
Oct 31, 2019 8.822 8.841 8.704 8.841 4,579 +0.03(+0.32%)
Oct 30, 2019 8.655 8.813 8.655 8.813 1,584 +0.16(+1.83%)
Oct 29, 2019 8.608 8.748 8.608 8.655 2,705 +0.05(+0.54%)
Oct 28, 2019 8.738 8.738 8.608 8.608 1,222 +0.02(+0.22%)
Oct 25, 2019 8.591 8.715 8.589 8.589 2,686 -0.04(-0.43%)
Oct 24, 2019 8.704 8.704 8.627 8.627 381 -0.10(-1.17%)
Oct 23, 2019 8.587 8.737 8.587 8.729 1,708 +0.03(+0.32%)
Oct 22, 2019 8.562 8.720 8.562 8.701 2,808 +0.16(+1.85%)
Oct 21, 2019 8.543 8.543 8.543 8.543 215 +0.07(+0.88%)
Oct 18, 2019 8.459 8.524 8.459 8.469 10,315 +0.13(+1.58%)
Oct 17, 2019 8.199 8.337 8.199 8.337 2,724 -0.04(-0.46%)
Oct 16, 2019 8.227 8.375 8.189 8.375 1,865 +0.00(+0.00%)
Oct 15, 2019 8.347 8.394 8.282 8.375 12,834 +0.09(+1.04%)
Oct 14, 2019 8.184 8.289 8.184 8.289 2,840 +0.15(+1.80%)
Oct 11, 2019 8.366 8.413 8.143 8.143 4,405 +0.03(+0.34%)
Oct 10, 2019 8.273 8.357 8.115 8.115 1,186 -0.03(-0.34%)
Oct 09, 2019 8.143 8.143 8.143 333 +0.00(+0.00%)
Oct 08, 2019 8.143 8.143 8.143 21 +0.00(+0.00%)
Oct 07, 2019 8.208 8.357 8.143 8.143 900 -0.16(-1.91%)
Oct 04, 2019 8.245 8.301 8.245 8.301 1,504 +0.10(+1.25%)
Oct 03, 2019 8.189 8.230 8.161 8.199 4,914 +0.02(+0.23%)
Oct 02, 2019 8.413 8.413 8.180 8.180 1,748 -0.20(-2.33%)
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.