$9.12 +0.02 (%) First South Bancorp Inc (VA) - NASDAQ

May. 31, 2016 | 03:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
5/27/20168.969.108.969.103,685
5/26/20169.009.148.919.0029,264
5/25/20169.099.108.918.9311,485
5/24/20168.988.988.988.980
5/23/20168.988.988.858.988,241
5/20/20168.859.078.858.9096,958
5/19/20169.009.128.928.953,200
5/18/20168.998.998.938.95803
5/17/20169.009.208.958.955,312
5/16/20168.909.008.858.9613,741
5/13/20168.958.958.838.955,411
5/12/20168.948.948.858.861,646
5/11/20168.839.208.778.9013,288
5/10/20168.828.918.808.8015,266
5/9/20168.708.858.628.8316,009
5/6/20168.618.618.608.60774
5/5/20168.478.708.478.7018,347
5/4/20168.508.508.508.50138
5/3/20168.448.558.348.3513,491
5/2/20168.458.608.348.351,059
4/29/20168.508.598.508.59820
4/28/20168.518.558.508.524,123
4/27/20168.508.578.508.505,914
4/26/20168.508.558.508.501,727
4/25/20168.508.558.508.553,528
4/22/20168.558.558.408.401,119
4/21/20168.388.558.358.4118,752
4/20/20168.358.368.358.36523
4/19/20168.358.358.358.357
4/18/20168.258.508.258.355,761
4/15/20168.308.458.308.352,653
4/14/20168.278.278.278.27100
4/13/20168.308.308.288.301,970
4/12/20168.258.268.258.251,692
4/11/20168.258.488.258.272,032
4/8/20168.308.408.308.3018,147
4/7/20168.318.408.258.3021,814
4/6/20168.508.508.508.50263
4/5/20168.448.448.358.35647
4/4/20168.578.578.568.56577
4/1/20168.308.508.258.283,289
3/31/20168.478.498.258.254,114
3/30/20168.388.388.388.388
3/29/20168.388.508.388.385,491
3/28/20168.448.448.408.40933
3/24/20168.358.368.258.364,641
3/23/20168.358.358.348.355,802
3/22/20168.308.308.308.30510
3/21/20168.258.258.258.256
3/18/20168.328.358.258.2513,161
3/17/20168.308.308.308.30778
3/16/20168.508.508.508.50275
3/15/20168.508.508.298.504,044
3/14/20168.278.468.278.461,065
3/11/20168.278.278.278.27136
3/10/20168.208.208.208.200
3/9/20168.198.208.198.20311
3/8/20168.198.198.198.19211
3/7/20168.438.538.318.313,653
3/4/20168.538.538.158.152,483
3/3/20168.538.538.328.321,063
3/2/20168.308.308.308.30247
3/1/20168.388.508.258.3126,432
2/29/20168.438.438.218.211,154
2/26/20168.428.428.428.42654
2/25/20168.158.158.158.15757
2/24/20168.308.308.308.3043
2/23/20168.408.408.268.304,809
2/22/20168.558.558.268.322,816
2/19/20168.488.608.278.271,469
2/18/20168.648.648.588.601,294
2/17/20168.408.638.278.638,443
2/16/20168.188.488.158.2712,598
2/12/20168.158.478.158.472,806
2/11/20168.158.248.158.242,879
2/10/20168.438.438.218.213,389
2/9/20168.158.158.158.15137
2/8/20168.358.357.868.2018,724
2/5/20168.458.458.458.450
2/4/20168.458.458.458.45218
2/3/20168.208.488.208.291,909
2/2/20168.168.498.148.481,407
2/1/20168.358.358.108.1012,188
1/29/20168.508.508.358.357,516
1/28/20168.508.508.508.50240
1/27/20168.468.468.468.4651
1/26/20168.498.498.468.46405
1/25/20168.508.508.508.50154
1/22/20168.408.408.408.400
1/21/20168.408.408.408.400
1/20/20168.748.758.408.4010,635
1/19/20168.758.758.638.75971
1/15/20168.388.708.388.436,157
1/14/20168.508.518.508.51812
1/13/20168.508.508.498.504,079
1/12/20168.508.518.458.5016,990
1/11/20168.368.518.368.392,056
1/8/20168.458.538.458.453,471
1/7/20168.458.548.458.492,078
1/6/20168.518.568.458.562,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center