$11.25 +0.09 (%) First South Bancorp Inc (VA) - NASDAQ

Dec. 2, 2016 | 02:27 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
12/1/201611.1411.4011.1411.1611,216
11/30/201611.0211.2011.0211.116,370
11/29/201611.2911.3910.7611.083,758
11/28/201610.6011.2610.6010.817,854
11/25/201610.4410.5210.3010.52422
11/23/201610.2510.4310.2310.4018,117
11/22/201610.2510.2710.2210.2217,605
11/21/201610.2410.2510.0310.0412,483
11/18/201610.2110.2510.2110.243,570
11/17/201610.0810.2110.0710.1727,852
11/16/20169.9910.029.9510.0210,788
11/15/20169.959.959.759.8014,934
11/14/20169.729.959.639.955,514
11/11/20169.479.619.479.611,095
11/10/20169.659.659.509.512,857
11/9/20169.449.669.359.4410,064
11/8/20169.569.649.569.64739
11/7/20169.399.409.259.401,551
11/4/20169.239.399.239.261,834
11/3/20169.539.539.259.251,012
11/2/20169.529.899.529.537,513
11/1/20169.809.809.519.515,648
10/31/20169.899.899.609.683,762
10/28/20169.909.909.909.900
10/27/20169.809.909.809.901,918
10/26/20169.709.919.709.911,027
10/25/20169.889.889.889.8845
10/24/20169.859.889.699.88940
10/21/20169.759.769.659.6510,861
10/20/20169.889.889.759.752,262
10/19/20169.899.939.879.922,867
10/18/20169.719.879.719.87462
10/17/20169.299.669.299.6429,929
10/14/20169.269.329.269.322,814
10/13/20169.379.379.329.32328
10/12/20169.289.389.289.382,704
10/11/20169.409.409.409.40155
10/10/20169.409.409.409.40436
10/7/20169.499.519.399.5110,299
10/6/20169.459.519.409.4110,436
10/5/20169.309.589.259.413,290
10/4/20169.659.659.269.3916,047
10/3/20169.599.919.299.6517,078
9/30/20169.959.959.959.95100
9/29/20169.809.809.669.661,483
9/28/20169.659.999.659.875,526
9/27/20169.659.809.659.743,018
9/26/20169.749.749.749.74299
9/23/20169.769.769.769.760
9/22/20169.809.809.619.761,592
9/21/20169.679.679.679.6776
9/20/20169.609.759.609.67828
9/19/20169.769.769.519.531,560
9/16/20169.619.899.459.844,785
9/15/20169.629.729.629.70560
9/14/20169.499.829.469.502,931
9/13/20169.499.529.459.493,964
9/12/20169.459.809.459.461,798
9/9/20169.469.589.409.507,179
9/8/20169.629.649.629.64391
9/7/20169.979.979.699.693,621
9/6/20169.7510.029.669.984,074
9/2/20169.729.959.609.724,080
9/1/201610.0210.029.819.826,213
8/31/20169.919.949.919.94409
8/30/20169.779.779.769.76350
8/29/20169.909.999.849.842,566
8/26/201610.0110.019.959.96715
8/25/20169.749.989.749.983,136
8/24/20169.939.989.889.8916,239
8/23/20169.889.979.529.9067,822
8/22/20169.9110.029.789.853,861
8/19/20169.959.989.949.9810,046
8/18/20169.829.949.829.941,164
8/17/20169.949.949.709.858,174
8/16/20169.829.949.659.833,461
8/15/20169.859.859.789.785,798
8/12/20169.809.809.809.800
8/11/20169.709.809.709.80981
8/10/20169.539.889.539.784,628
8/9/20169.869.949.869.933,369
8/8/20169.929.939.859.938,374
8/5/20169.729.909.659.9020,036
8/4/20169.719.839.639.775,254
8/3/20169.739.739.589.58569
8/2/20169.709.929.619.8958,050
8/1/20169.509.709.509.502,090
7/29/20169.539.539.539.530
7/28/20169.649.819.539.53854
7/27/20169.649.789.549.581,719
7/26/20169.659.789.529.523,851
7/25/20169.899.899.619.611,621
7/22/20169.799.799.609.60978
7/21/20169.559.669.469.461,353
7/20/20169.469.779.469.48393
7/19/20169.799.799.459.46881
7/18/20169.589.589.459.505,703
7/15/20169.4710.259.479.60721
7/14/20169.599.719.519.524,997
7/13/20169.519.759.519.6611,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center