$8.15 +0.09 (%) First South Bancorp Inc (VA) - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
4/24/20158.018.158.008.153,380
4/23/20157.898.067.898.0620,685
4/22/20157.897.957.897.95544
4/21/20157.877.897.877.881,135
4/20/20157.867.977.867.893,100
4/17/20157.857.867.857.854,658
4/16/20157.897.997.887.994,744
4/15/20157.908.007.877.903,662
4/14/20157.867.907.867.892,842
4/13/20157.907.907.857.8615,898
4/10/20157.857.977.857.908,158
4/9/20157.857.867.857.861,347
4/8/20157.907.907.887.881,517
4/7/20157.867.977.857.903,541
4/6/20157.957.977.857.8511,539
4/2/20158.028.027.907.9416,965
4/1/20157.978.007.937.934,581
3/31/20158.088.088.008.00292
3/30/20158.018.028.018.02539
3/27/20158.008.048.008.003,420
3/26/20158.008.098.008.093,940
3/25/20157.917.917.917.91316
3/24/20157.938.057.938.053,144
3/23/20157.978.057.948.053,498
3/20/20158.028.258.028.075,053
3/19/20158.058.058.058.0536
3/18/20158.058.058.058.0512
3/17/20158.108.118.008.0521,467
3/16/20158.008.108.008.00677
3/13/20158.008.107.928.104,175
3/12/20157.978.107.978.001,012
3/11/20157.788.117.787.953,295
3/10/20158.108.188.068.112,427
3/9/20157.878.207.848.1823,975
3/6/20158.208.208.058.18823
3/5/20158.108.167.947.941,497
3/4/20158.058.118.058.066,851
3/3/20158.108.127.818.025,963
3/2/20157.588.097.588.021,233
2/27/20158.058.058.058.0523,154
2/26/20158.118.197.878.0116,663
2/25/20158.178.208.138.132,115
2/24/20158.118.118.118.11317
2/23/20157.748.247.728.104,326
2/20/20158.048.118.038.112,594
2/19/20158.058.118.058.053,870
2/18/20158.038.058.038.039,856
2/17/20158.148.258.108.1010,452
2/13/20158.258.258.178.242,610
2/12/20158.248.258.168.24456
2/11/20157.598.257.598.247,157
2/10/20158.058.208.058.193,878
2/9/20158.158.168.158.154,065
2/6/20158.008.158.008.104,102
2/5/20158.108.108.018.011,192
2/4/20158.118.158.108.1060,505
2/3/20158.198.248.008.24428
2/2/20157.488.257.488.194,916
1/30/20157.978.027.958.00800
1/29/20157.988.007.827.966,369
1/28/20157.948.017.908.01958
1/27/20157.987.997.967.971,193
1/26/20157.978.017.967.97936
1/23/20158.008.007.888.001,630
1/22/20158.028.027.968.005,942
1/21/20158.008.057.918.005,448
1/20/20157.978.017.978.018,276
1/16/20157.978.007.907.973,591
1/15/20157.978.007.968.004,555
1/14/20157.967.997.917.914,476
1/13/20157.938.007.907.927,808
1/12/20157.968.007.968.003,202
1/9/20157.958.097.958.095,209
1/8/20157.907.987.907.982,418
1/7/20158.008.007.897.9111,436
1/6/20158.008.007.907.992,831
1/5/20158.068.067.867.957,769
1/2/20158.008.007.988.006,906
12/31/20148.008.007.857.962,208
12/30/20147.958.007.808.0010,564
12/29/20147.848.007.827.8712,935
12/26/20148.018.018.018.010
12/24/20148.018.018.018.010
12/23/20148.018.018.008.013,096
12/22/20148.018.028.008.003,503
12/19/20148.018.018.008.011,657
12/18/20148.098.098.018.012,471
12/17/20147.828.097.828.013,262
12/16/20148.078.078.078.07566
12/15/20148.008.037.808.0110,755
12/12/20147.907.907.907.90371
12/11/20148.008.007.907.9020,613
12/10/20148.138.227.967.9632,290
12/9/20148.078.268.068.2115,560
12/8/20148.238.258.058.076,489
12/5/20148.158.158.058.152,294
12/4/20148.058.158.008.012,342
12/3/20148.158.158.038.153,557
12/2/20148.258.258.258.2512
12/1/20148.058.258.018.2527,877
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center