$9.53 0.00 (%) First South Bancorp Inc (VA) - NASDAQ

Jul. 28, 2016 | 04:00 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
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
7/12/20169.479.629.469.549,756
7/11/20169.499.509.469.501,870
7/8/20169.409.509.409.441,000
7/7/20169.459.509.409.405,002
7/6/20169.209.509.169.501,094
7/5/20169.349.489.189.348,572
7/1/20169.209.479.209.275,343
6/30/20169.239.509.239.3431,830
6/29/20169.209.899.189.4713,949
6/28/20169.179.179.109.16679
6/27/20169.119.139.059.1213,265
6/24/20169.109.179.109.1117,816
6/23/20169.129.199.129.1311,777
6/22/20169.119.209.119.171,893
6/21/20169.169.259.119.251,713
6/20/20169.159.159.119.131,523
6/17/20169.149.249.109.107,820
6/16/20169.189.189.139.174,981
6/15/20169.079.249.079.108,636
6/14/20169.199.199.119.116,662
6/13/20169.389.389.179.264,819
6/10/20169.179.299.159.294,003
6/9/20169.279.309.189.182,627
6/8/20169.209.469.129.3010,660
6/7/20169.159.209.109.204,925
6/6/20169.109.199.109.115,794
6/3/20169.059.209.059.135,677
6/2/20169.039.139.029.055,039
6/1/20169.129.159.039.039,343
5/31/20169.139.149.039.1212,685
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center