$8.35 -0.24 (%) First South Bancorp Inc (VA) - NASDAQ

May. 2, 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
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
1/5/20168.228.538.208.494,264
1/4/20168.458.508.308.4012,960
12/31/20158.578.578.408.552,135
12/30/20158.508.558.508.552,675
12/29/20158.508.508.508.507,378
12/28/20158.508.648.508.504,666
12/24/20158.508.528.508.522,011
12/23/20158.558.598.508.57782
12/22/20158.508.508.508.500
12/21/20158.508.508.508.501,470
12/18/20158.528.658.508.654,807
12/17/20158.508.648.508.50652
12/16/20158.508.658.508.501,858
12/15/20158.508.518.508.514,375
12/14/20158.508.508.508.504,837
12/11/20158.528.528.508.514,350
12/10/20158.698.698.698.69286
12/9/20158.508.588.508.58863
12/8/20158.738.738.738.730
12/7/20158.768.768.588.73880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center