$7.78 +0.14 (%) First South Bancorp Inc (VA) - NASDAQ

Aug. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
8/26/20157.587.757.477.6411,431
8/25/20157.607.757.417.507,482
8/24/20157.737.917.737.571,929
8/21/20157.737.957.737.931,907
8/20/20157.807.917.777.878,075
8/19/20157.797.987.777.983,001
8/18/20157.827.987.797.8712,240
8/17/20157.807.997.807.838,447
8/14/20157.947.947.817.856,063
8/13/20157.827.897.807.892,665
8/12/20157.997.997.907.90636
8/11/20158.108.107.908.002,175
8/10/20158.008.007.947.942,001
8/7/20158.108.108.108.10572
8/6/20158.118.148.118.145,697
8/5/20158.058.118.008.109,140
8/4/20158.038.038.038.032,090
8/3/20157.998.027.857.855,014
7/31/20157.987.987.987.980
7/30/20157.968.067.887.981,844
7/29/20158.118.118.008.003,718
7/28/20158.028.027.937.931,229
7/27/20157.908.027.908.024,893
7/24/20158.008.038.008.031,682
7/23/20158.008.018.008.008,156
7/22/20158.008.018.008.001,651
7/21/20158.008.008.008.00511
7/20/20157.907.997.907.974,956
7/17/20157.997.997.937.948,371
7/16/20157.868.207.867.993,813
7/15/20157.867.867.867.86108
7/14/20157.887.897.877.89843
7/13/20157.997.997.997.990
7/10/20157.868.047.867.99706
7/9/20157.867.927.857.8511,852
7/8/20157.928.067.917.931,016
7/7/20158.018.157.967.96713
7/6/20158.178.177.917.913,427
7/2/20157.998.147.998.012,250
7/1/20158.108.107.937.932,887
6/30/20157.908.027.907.90726
6/29/20157.907.937.887.883,608
6/26/20158.008.078.008.03898
6/25/20158.158.157.998.003,368
6/24/20157.968.057.948.023,834
6/23/20158.058.147.978.1475,351
6/22/20158.008.007.967.99550
6/19/20158.018.107.938.103,694
6/18/20158.008.117.998.1128,883
6/17/20158.068.097.857.876,809
6/16/20157.928.037.927.941,942
6/15/20157.888.007.887.972,327
6/12/20158.078.107.958.103,550
6/11/20158.058.098.018.012,700
6/10/20158.018.017.987.983,378
6/9/20158.098.098.098.09203
6/8/20158.108.108.028.022,480
6/5/20158.078.108.068.104,795
6/4/20157.958.087.958.063,228
6/3/20157.998.087.938.086,138
6/2/20157.977.977.977.97350
6/1/20158.008.007.857.926,606
5/29/20157.988.007.937.981,953
5/28/20157.818.017.817.948,069
5/27/20157.998.187.998.0112,872
5/26/20157.998.057.977.981,708
5/22/20158.028.157.998.1515,313
5/21/20158.038.038.038.030
5/20/20158.038.038.038.030
5/19/20158.038.118.038.03799
5/18/20158.278.278.008.1011,893
5/15/20158.128.128.018.102,132
5/14/20158.178.177.968.021,966
5/13/20158.218.218.188.18450
5/12/20158.138.138.088.13644
5/11/20157.958.287.958.281,100
5/8/20158.238.238.108.102,007
5/7/20158.178.318.148.312,639
5/6/20158.238.238.168.169,519
5/5/20158.168.338.088.231,014
5/4/20158.278.278.268.262,851
5/1/20158.308.308.208.269,177
4/30/20158.158.368.158.3530,785
4/29/20158.178.208.158.174,502
4/28/20158.208.208.108.1722,003
4/27/20158.038.178.038.154,000
4/24/20158.018.158.008.153,380
4/23/20157.898.067.898.0620,685
4/22/20157.897.957.897.95544
4/21/20157.877.897.877.881,135
4/20/20157.867.977.867.893,100
4/17/20157.857.867.857.854,658
4/16/20157.897.997.887.994,744
4/15/20157.908.007.877.903,662
4/14/20157.867.907.867.892,842
4/13/20157.907.907.857.8615,898
4/10/20157.857.977.857.908,158
4/9/20157.857.867.857.861,347
4/8/20157.907.907.887.881,517
4/7/20157.867.977.857.903,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!