$8.47 +0.23 (%) First South Bancorp Inc (VA) - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
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
12/4/20158.438.768.438.7610,608
12/3/20158.518.518.508.51677
12/2/20158.478.548.448.452,639
12/1/20158.748.748.508.532,119
11/30/20158.508.848.508.70898
11/27/20158.708.708.708.70279
11/25/20158.668.828.518.514,006
11/24/20158.518.778.508.651,572
11/23/20158.508.508.508.50681
11/20/20158.508.508.508.50144
11/19/20158.948.948.508.591,883
11/18/20159.009.008.508.842,584
11/17/20158.978.978.548.95841
11/16/20158.508.798.488.547,277
11/13/20158.438.738.128.739,736
11/12/20158.638.718.388.5525,277
11/11/20158.618.708.618.701,448
11/10/20159.009.008.668.661,199
11/9/20158.618.898.618.895,073
11/6/20158.509.598.499.557,819
11/5/20158.408.508.408.501,826
11/4/20158.298.458.278.454,875
11/3/20158.108.258.108.256,100
11/2/20158.008.128.008.124,089
10/30/20158.058.128.018.014,565
10/29/20158.058.158.058.09712
10/28/20158.098.158.028.155,800
10/27/20157.958.137.908.0012,192
10/26/20158.128.148.008.0015,193
10/23/20158.048.048.048.04345
10/22/20158.008.057.998.055,612
10/21/20158.018.018.008.002,000
10/20/20157.948.127.948.014,670
10/19/20157.907.907.867.86880
10/16/20157.888.127.887.903,370
10/15/20157.788.007.768.005,005
10/14/20157.987.987.987.980
10/13/20157.958.007.827.9810,066
10/12/20157.797.797.777.77942
10/9/20157.987.987.957.95306
10/8/20158.008.008.008.00750
10/7/20157.967.967.757.814,176
10/6/20157.907.977.767.951,551
10/5/20158.008.007.737.902,217
10/2/20157.747.917.727.904,379
10/1/20157.828.007.827.974,371
9/30/20157.907.907.907.901,084
9/29/20157.847.907.847.90500
9/28/20157.827.907.807.903,365
9/25/20157.817.817.817.81141
9/24/20157.957.957.957.950
9/23/20157.957.957.957.95710
9/22/20157.787.957.787.952,896
9/21/20157.907.947.897.901,864
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center