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 (%)
Jan 31, 2020 10.56 10.58 10.45 10.53 1,507 +0.08(+0.80%)
Jan 30, 2020 10.27 10.57 10.27 10.45 4,256 +0.18(+1.72%)
Jan 29, 2020 10.34 10.58 10.26 10.27 9,784 +0.06(+0.55%)
Jan 28, 2020 10.35 10.35 10.21 10.21 11,879 +0.19(+1.85%)
Jan 27, 2020 10.35 10.43 10.03 10.03 9,711 -0.35(-3.35%)
Jan 24, 2020 10.45 10.45 10.03 10.38 5,384 +0.02(+0.21%)
Jan 23, 2020 10.45 10.45 10.35 10.35 709 -0.16(-1.50%)
Jan 22, 2020 9.992 10.54 9.983 10.51 7,474 -0.02(-0.18%)
Jan 21, 2020 10.40 10.53 10.40 10.53 3,320 +0.31(+3.06%)
Jan 17, 2020 10.27 10.27 9.936 10.22 7,107 -0.30(-2.88%)
Jan 16, 2020 10.53 10.53 10.52 10.52 1,275 -0.06(-0.53%)
Jan 15, 2020 10.52 10.58 10.52 10.58 2,365 +0.20(+1.97%)
Jan 14, 2020 10.72 10.72 10.36 10.37 2,757 -0.31(-2.87%)
Jan 13, 2020 10.72 10.79 10.60 10.68 2,906 -0.38(-3.44%)
Jan 10, 2020 10.92 11.06 10.92 11.06 430 +0.34(+3.21%)
Jan 09, 2020 10.72 10.75 10.72 10.72 1,628 +0.00(+0.00%)
Jan 08, 2020 10.70 10.88 10.68 10.72 5,662 -0.26(-2.37%)
Jan 07, 2020 10.68 11.13 10.68 10.98 2,083 +0.05(+0.44%)
Jan 06, 2020 11.13 11.13 10.86 10.93 1,524 +0.03(+0.24%)
Jan 03, 2020 11.05 11.12 10.68 10.90 5,061 -0.22(-2.00%)
Jan 02, 2020 10.86 11.13 10.86 11.12 13,017 +0.34(+3.19%)
Dec 31, 2019 10.76 10.95 10.76 10.78 1,723 -0.12(-1.11%)
Dec 30, 2019 10.21 11.08 10.21 10.90 4,613 +0.69(+6.73%)
Dec 27, 2019 9.936 10.21 9.871 10.21 8,184 +0.28(+2.80%)
Dec 26, 2019 10.21 10.21 9.890 9.936 11,582 -0.27(-2.63%)
Dec 24, 2019 10.25 10.25 10.18 10.20 5,492 -0.01(-0.10%)
Dec 23, 2019 10.07 10.21 9.843 10.21 18,977 +0.23(+2.33%)
Dec 20, 2019 9.592 9.983 9.592 9.983 5,276 +0.39(+4.07%)
Dec 19, 2019 9.472 9.918 9.472 9.592 9,196 -0.06(-0.58%)
Dec 18, 2019 9.695 9.846 9.630 9.648 9,259 -0.19(-1.89%)
Dec 17, 2019 9.797 9.890 9.797 9.834 5,857 +0.17(+1.71%)
Dec 16, 2019 9.639 9.992 9.621 9.669 10,374 -0.13(-1.31%)
Dec 13, 2019 9.890 10.05 9.750 9.797 9,691 +0.02(+0.19%)
Dec 12, 2019 9.778 9.778 9.778 185 +0.00(+0.00%)
Dec 11, 2019 9.973 9.973 9.778 9.778 5,109 -0.23(-2.29%)
Dec 10, 2019 9.932 10.01 9.873 10.01 2,033 +0.01(+0.07%)
Dec 09, 2019 9.751 10.00 9.751 10.00 6,562 +0.17(+1.69%)
Dec 06, 2019 9.973 9.992 9.834 9.834 1,943 +0.06(+0.56%)
Dec 05, 2019 9.723 9.992 9.663 9.779 4,935 +0.06(+0.58%)
Dec 04, 2019 9.964 10.00 9.723 9.723 4,783 -0.25(-2.51%)
Dec 03, 2019 9.973 9.973 9.973 9.973 884 +0.01(+0.09%)
Dec 02, 2019 9.918 10.00 9.862 9.964 28,737 -0.03(-0.28%)
Nov 29, 2019 9.862 10.00 9.492 9.992 6,587 +0.01(+0.09%)
Nov 27, 2019 9.955 10.00 9.955 9.983 6,479 +0.07(+0.75%)
Nov 26, 2019 9.733 9.945 9.733 9.909 5,740 +0.13(+1.33%)
Nov 25, 2019 9.723 9.779 9.671 9.779 6,783 +0.07(+0.68%)
Nov 22, 2019 9.723 9.723 9.538 9.713 28,292 -0.00(-0.01%)
Nov 21, 2019 9.538 9.723 9.538 9.714 10,508 +0.18(+1.84%)
Nov 20, 2019 9.668 9.668 9.538 9.538 16,459 -0.13(-1.34%)
Nov 19, 2019 9.696 9.714 9.631 9.668 18,026 -0.03(-0.34%)
Nov 18, 2019 9.788 9.788 9.677 9.701 3,560 -0.02(-0.23%)
Nov 15, 2019 9.723 9.760 9.723 9.723 14,470 +0.05(+0.48%)
Nov 14, 2019 9.631 9.723 9.538 9.677 16,123 -0.01(-0.10%)
Nov 13, 2019 9.713 9.713 9.686 9.686 2,042 +0.16(+1.65%)
Nov 12, 2019 9.529 9.529 9.501 9.529 2,792 +0.09(+0.98%)
Nov 11, 2019 9.436 9.436 9.436 9.436 1,560 +0.07(+0.79%)
Nov 08, 2019 9.260 9.427 9.251 9.362 16,738 -0.02(-0.26%)
Nov 07, 2019 9.214 9.387 9.214 9.387 16,359 +0.15(+1.57%)
Nov 06, 2019 9.140 9.242 8.890 9.242 5,406 +0.24(+2.67%)
Nov 05, 2019 8.945 9.047 8.945 9.001 4,031 +0.11(+1.25%)
Nov 04, 2019 8.890 8.918 8.880 8.890 7,009 +0.08(+0.88%)
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.