$8.06 +0.06 (%) First South Bancorp Inc (VA) - NASDAQ

Sep. 19, 2014 | 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
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
9/8/20147.907.907.907.900
9/5/20147.807.907.807.907,612
9/4/20147.777.837.767.8015,447
9/3/20147.527.607.417.5513,092
9/2/20147.547.647.497.504,197
8/29/20147.467.697.467.51761
8/28/20147.527.627.437.514,784
8/27/20147.457.607.457.474,024
8/26/20147.787.787.577.585,006
8/25/20147.707.767.527.604,262
8/22/20147.637.687.567.611,135
8/21/20147.497.677.497.672,002
8/20/20147.457.707.417.658,860
8/19/20147.727.727.447.513,373
8/18/20147.737.757.427.506,686
8/15/20147.637.637.427.429,359
8/14/20147.477.737.477.646,388
8/13/20147.497.577.357.4012,793
8/12/20147.647.657.507.503,446
8/11/20147.397.607.397.581,442
8/8/20147.637.747.587.605,233
8/7/20147.707.727.637.635,255
8/6/20147.687.727.627.728,355
8/5/20147.337.667.337.623,903
8/4/20147.607.747.607.698,225
8/1/20147.497.647.477.647,030
7/31/20147.647.667.477.66901
7/30/20147.657.757.477.654,140
7/29/20147.617.907.317.7317,359
7/28/20147.777.807.647.684,934
7/25/20147.767.887.767.785,099
7/24/20147.827.867.817.844,202
7/23/20147.847.937.817.815,437
7/22/20147.957.957.787.8113,347
7/21/20147.968.027.967.964,583
7/18/20147.998.047.928.045,743
7/17/20147.787.997.787.955,370
7/16/20147.958.007.957.957,901
7/15/20147.977.977.967.96251
7/14/20147.918.007.917.991,689
7/11/20147.957.997.957.952,141
7/10/20147.947.997.937.955,067
7/9/20147.937.937.937.93179
7/8/20147.908.007.907.951,456
7/7/20147.898.007.897.992,350
7/3/20147.917.997.907.991,500
7/2/20148.028.027.898.002,735
7/1/20148.038.147.858.0210,370
6/30/20148.068.147.967.996,161
6/27/20148.068.207.958.208,143
6/26/20148.058.148.048.141,100
6/25/20147.978.157.958.007,512
6/24/20148.028.087.988.07850
6/23/20148.058.148.018.012,205
6/20/20148.038.167.918.025,434
6/19/20148.168.178.078.07569
6/18/20148.148.148.148.140
6/17/20148.098.158.098.145,172
6/16/20147.998.097.868.094,395
6/13/20147.847.867.847.86229
6/12/20148.108.178.018.017,025
6/11/20148.098.168.068.138,097
6/10/20148.108.168.078.122,684
6/9/20148.118.168.038.032,635
6/6/20148.178.177.988.064,531
6/5/20147.828.157.828.0513,813
6/4/20147.788.187.788.167,148
6/3/20147.998.177.787.8117,011
6/2/20148.098.117.807.8414,303
5/30/20148.258.258.038.055,102
5/29/20148.048.188.048.1831,715
5/28/20148.048.198.048.061,711
5/27/20148.068.178.048.051,394
5/23/20148.018.108.018.092,282
5/22/20148.068.068.068.060
5/21/20148.058.198.058.06560
5/20/20148.158.208.058.1610,258
5/19/20148.058.258.058.214,883
5/16/20148.208.258.148.146,900
5/15/20148.228.258.188.244,851
5/14/20148.188.208.028.175,610
5/13/20148.218.278.048.266,223
5/12/20148.188.248.058.245,205
5/9/20148.328.328.028.0422,477
5/8/20147.928.107.928.1023,518
5/7/20148.038.368.038.267,899
5/6/20147.758.137.758.1344,539
5/5/20148.078.097.728.014,659
5/2/20147.968.067.968.003,505
5/1/20147.838.087.817.8967,262
4/30/20148.008.157.998.034,386
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center