$8.00 +0.04 (%) First South Bancorp Inc (VA) - NASDAQ

Jan. 30, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
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
11/28/20147.948.187.948.012,500
11/26/20148.068.068.068.06100
11/25/20148.178.188.108.102,570
11/24/20148.098.178.098.171,725
11/21/20148.108.148.108.143,141
11/20/20147.978.107.978.00643
11/19/20148.058.127.837.915,474
11/18/20148.078.168.008.1010,765
11/17/20147.768.167.768.007,664
11/14/20147.958.207.958.104,035
11/13/20148.178.177.777.958,182
11/12/20148.128.137.938.047,018
11/11/20148.088.208.048.183,003
11/10/20148.148.207.978.045,683
11/7/20148.138.227.948.223,097
11/6/20148.058.138.018.112,461
11/5/20148.218.258.008.016,364
11/4/20148.198.258.028.022,820
11/3/20148.258.298.208.201,640
10/31/20148.008.257.928.259,928
10/30/20147.808.007.618.006,325
10/29/20147.847.847.787.8014,534
10/28/20147.867.997.847.936,254
10/27/20147.947.967.837.892,711
10/24/20147.587.967.547.864,448
10/23/20147.907.907.587.708,221
10/22/20148.168.207.807.807,603
10/21/20148.158.157.998.012,317
10/20/20148.038.147.947.946,466
10/17/20148.188.197.998.193,081
10/16/20148.158.177.948.173,925
10/15/20148.178.178.008.091,958
10/14/20148.338.488.178.17662
10/13/20148.458.457.998.195,863
10/10/20148.238.418.168.362,492
10/9/20148.268.368.258.298,848
10/8/20148.258.448.258.326,437
10/7/20148.458.468.258.2532,858
10/6/20148.308.508.258.313,933
10/3/20148.348.498.228.451,300
10/2/20148.128.228.118.217,192
10/1/20148.098.188.098.1719,072
9/30/20148.218.218.068.10867
9/29/20148.008.108.008.052,467
9/26/20148.038.038.008.002,153
9/25/20148.058.058.008.032,290
9/24/20148.078.077.958.041,771
9/23/20148.048.068.048.06200
9/22/20148.068.077.968.002,313
9/19/20148.008.068.008.061,508
9/18/20147.858.007.858.005,221
9/17/20148.008.008.008.002
9/16/20147.958.007.848.003,795
9/15/20147.878.007.867.911,070
9/12/20147.738.007.738.001,608
9/11/20147.928.007.867.996,134
9/10/20147.647.977.647.964,274
9/9/20147.817.907.607.888,021
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center