$8.01 0.00 (%) First South Bancorp Inc (VA) - NASDAQ

Dec. 19, 2014 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center