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

First US Bancshares Inc (NQ: FUSB )

10.75 -0.24 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
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%)
Jan 02, 2019 7.177 7.729 7.177 7.471 4,881 +0.16(+2.14%)
Dec 31, 2018 7.627 7.627 7.269 7.315 7,390 +0.11(+1.53%)
Dec 28, 2018 7.397 7.637 7.204 7.204 10,977 -0.16(-2.12%)
Dec 27, 2018 7.361 7.793 7.361 7.361 33,930 +0.00(+0.00%)
Dec 26, 2018 8.006 8.006 7.259 7.361 12,455 +0.02(+0.25%)
Dec 24, 2018 7.407 7.747 7.195 7.342 7,282 -0.25(-3.27%)
Dec 21, 2018 7.342 7.591 7.213 7.591 28,475 +0.25(+3.38%)
Dec 20, 2018 7.158 7.342 7.002 7.342 23,656 +0.01(+0.13%)
Dec 19, 2018 7.361 7.361 6.993 7.333 28,885 -0.15(-1.97%)
Dec 18, 2018 7.545 7.600 7.098 7.480 8,557 -0.13(-1.69%)
Dec 17, 2018 7.434 7.765 7.361 7.609 5,777 +0.20(+2.73%)
Dec 14, 2018 7.241 7.756 7.241 7.407 1,738 +0.03(+0.37%)
Dec 13, 2018 7.664 8.115 7.361 7.379 7,886 -0.14(-1.84%)
Dec 12, 2018 7.324 7.517 7.085 7.517 6,115 +0.34(+4.74%)
Dec 11, 2018 7.867 7.876 7.177 7.177 5,806 -0.55(-7.14%)
Dec 10, 2018 8.106 8.253 7.729 7.729 12,020 -0.54(-6.51%)
Dec 07, 2018 7.884 8.267 7.884 8.267 5,543 +0.45(+5.71%)
Dec 06, 2018 7.765 8.235 7.351 7.821 16,466 -0.25(-3.08%)
Dec 04, 2018 8.032 8.078 8.032 8.069 1,525 +0.04(+0.46%)
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.