Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.749 8.950 8.399 8.435 23,646 -0.24(-2.76%)
May 30, 2019 8.989 8.989 8.666 8.675 9,142 -0.31(-3.49%)
May 29, 2019 9.127 9.127 8.989 8.989 1,205 -0.21(-2.30%)
May 28, 2019 9.155 9.201 9.127 9.201 1,618 +0.07(+0.81%)
May 24, 2019 9.140 9.219 9.053 9.127 13,450 +0.01(+0.10%)
May 23, 2019 9.118 9.118 9.118 2 +0.00(+0.00%)
May 22, 2019 9.127 9.127 8.896 9.118 3,171 -0.05(-0.50%)
May 21, 2019 8.989 9.164 8.989 9.164 767 +0.14(+1.53%)
May 20, 2019 8.998 9.136 8.998 9.025 4,323 -0.18(-2.00%)
May 17, 2019 9.099 9.210 8.924 9.210 16,595 +0.02(+0.20%)
May 16, 2019 9.219 9.219 8.676 9.191 25,251 +0.11(+1.22%)
May 15, 2019 9.127 9.150 8.961 9.081 3,246 -0.05(-0.51%)
May 14, 2019 9.311 9.311 9.127 9.127 7,097 -0.22(-2.37%)
May 13, 2019 9.219 9.357 9.219 9.348 1,727 +0.02(+0.20%)
May 10, 2019 9.321 9.357 9.265 9.330 4,447 +0.06(+0.70%)
May 09, 2019 9.256 9.311 9.256 9.265 4,825 -0.01(-0.15%)
May 08, 2019 9.339 9.339 9.247 9.279 2,811 -0.05(-0.54%)
May 07, 2019 9.284 9.348 9.214 9.330 6,714 +0.06(+0.60%)
May 06, 2019 9.219 9.344 9.127 9.274 18,516 +0.14(+1.49%)
May 03, 2019 9.219 9.252 8.961 9.138 38,832 -0.12(-1.27%)
May 02, 2019 9.219 9.339 9.081 9.256 5,894 -0.10(-1.08%)
May 01, 2019 9.219 9.357 9.219 9.357 1,479 +0.05(+0.49%)
Apr 30, 2019 9.025 9.339 8.961 9.312 25,860 +0.18(+2.02%)
Apr 29, 2019 8.961 9.357 8.961 9.127 35,166 -0.05(-0.50%)
Apr 26, 2019 9.025 9.357 8.970 9.173 62,912 +0.14(+1.53%)
Apr 25, 2019 9.072 9.072 8.943 9.035 2,685 +0.27(+3.05%)
Apr 24, 2019 8.740 9.071 8.740 8.767 3,986 +0.03(+0.32%)
Apr 23, 2019 8.952 9.102 8.620 8.739 29,664 -0.16(-1.77%)
Apr 22, 2019 9.247 9.247 8.712 8.896 31,525 -0.35(-3.79%)
Apr 18, 2019 9.224 9.302 9.224 9.247 542 +0.03(+0.30%)
Apr 17, 2019 9.339 9.339 9.219 9.219 636 +0.05(+0.50%)
Apr 16, 2019 9.173 9.173 9.173 167 +0.00(+0.00%)
Apr 15, 2019 9.219 9.330 9.173 9.173 1,149 -0.07(-0.80%)
Apr 12, 2019 9.219 9.357 9.219 9.247 1,627 +0.03(+0.30%)
Apr 11, 2019 9.247 9.338 9.219 9.219 2,145 -0.01(-0.10%)
Apr 10, 2019 9.265 9.265 9.228 9.228 567 -0.05(-0.51%)
Apr 09, 2019 9.228 9.276 9.228 9.276 1,033 -0.08(-0.87%)
Apr 08, 2019 9.228 9.357 9.228 9.357 2,606 +0.13(+1.40%)
Apr 05, 2019 9.486 9.486 9.219 9.228 2,060 -0.11(-1.14%)
Apr 04, 2019 9.357 9.496 9.334 9.334 2,328 +0.12(+1.30%)
Apr 03, 2019 9.256 9.256 9.187 9.214 6,072 -0.01(-0.15%)
Apr 02, 2019 9.302 9.302 9.228 9.228 875 +0.01(+0.10%)
Apr 01, 2019 9.330 9.330 9.219 9.219 1,402 +0.00(+0.00%)
Mar 29, 2019 9.284 9.284 9.219 9.219 2,928 -0.05(-0.50%)
Mar 28, 2019 9.201 9.265 9.201 9.265 3,091 +0.12(+1.31%)
Mar 27, 2019 9.219 9.247 9.035 9.145 17,508 -0.07(-0.80%)
Mar 26, 2019 9.247 9.247 9.219 9.219 10,573 +0.00(+0.00%)
Mar 25, 2019 9.201 9.238 9.164 9.219 10,587 +0.04(+0.40%)
Mar 22, 2019 9.219 9.219 9.173 9.182 5,965 -0.04(-0.40%)
Mar 21, 2019 9.219 9.311 9.219 9.219 4,919 +0.00(+0.00%)
Mar 20, 2019 9.228 9.486 9.219 9.219 32,127 +0.00(+0.00%)
Mar 19, 2019 9.302 9.303 9.219 9.219 13,487 +0.00(+0.00%)
Mar 18, 2019 9.311 9.542 9.219 9.219 102,156 -0.18(-1.96%)
Mar 15, 2019 9.219 9.486 9.219 9.403 22,670 +0.18(+2.00%)
Mar 14, 2019 9.219 9.302 9.219 9.219 1,289 +0.02(+0.20%)
Mar 13, 2019 9.228 9.297 9.201 9.201 2,046 -0.02(-0.20%)
Mar 12, 2019 9.284 9.284 9.219 9.219 27,085 +0.00(+0.00%)
Mar 11, 2019 9.274 9.293 9.219 9.219 7,397 -0.03(-0.30%)
Mar 08, 2019 9.431 9.495 9.247 9.247 2,173 -0.09(-0.99%)
Mar 07, 2019 9.247 9.376 9.247 9.339 1,362 +0.14(+1.50%)
Mar 06, 2019 9.385 9.385 9.201 9.201 11,094 -0.25(-2.63%)
Mar 05, 2019 9.449 9.449 9.449 9.449 109 +0.11(+1.17%)
Mar 04, 2019 9.440 9.486 9.339 9.339 2,809 -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.