FIRST SOUTH BANCORP $6.45

down -0.08


24/5/2013 04:24 PM  |  NASDAQ : FSBK  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FSBK historical data

Date Open High Low Close Volume
5/24/2013 6.59 6.59 6.45 6.45 24
5/23/2013 6.61 6.61 6.38 6.52 39
5/22/2013 6.39 6.59 6.39 6.59 18
5/21/2013 6.59 6.61 6.37 6.42 54
5/20/2013 6.56 6.56 6.40 6.50 49
5/17/2013 6.52 6.52 6.37 6.41 42
5/16/2013 6.35 6.41 6.35 6.38 57
5/15/2013 6.49 6.49 6.39 6.39 46
5/14/2013 6.46 6.50 6.39 6.41 22
5/13/2013 6.39 6.45 6.39 6.45 7
5/10/2013 6.54 6.60 6.39 6.42 68
5/9/2013 6.59 6.59 6.36 6.54 38
5/8/2013 6.49 6.58 6.49 6.58 7
5/7/2013 6.61 6.65 6.38 6.63 17
5/6/2013 6.60 6.60 6.59 6.60 64
5/3/2013 6.55 6.59 6.53 6.59 27
5/2/2013 6.54 6.59 6.50 6.55 109
5/1/2013 6.58 6.58 6.41 6.54 49
4/30/2013 6.64 6.64 6.42 6.58 44
4/29/2013 6.70 6.77 6.56 6.64 109
4/26/2013 6.59 6.76 6.38 6.71 33
4/25/2013 6.53 6.75 6.49 6.57 168
4/24/2013 6.44 6.73 6.37 6.43 24
4/23/2013 6.54 6.54 6.37 6.37 24
4/22/2013 6.50 6.52 6.46 6.46 19
4/19/2013 6.36 6.49 6.36 6.44 15
4/18/2013 6.50 6.63 6.48 6.48 202
4/17/2013 6.41 6.49 6.37 6.37 22
4/16/2013 6.42 6.48 6.37 6.48 33
4/15/2013 6.47 6.47 6.39 6.39 71
4/12/2013 6.41 6.57 6.41 6.57 4
4/11/2013 6.50 6.50 6.45 6.45 114
4/10/2013 6.49 6.78 6.46 6.59 42
4/9/2013 6.50 6.52 6.45 6.50 59
4/8/2013 6.54 6.54 6.42 6.45 147
4/5/2013 6.51 6.55 6.48 6.49 88
4/4/2013 6.44 6.63 6.44 6.47 19
4/3/2013 6.49 6.71 6.36 6.36 45
4/2/2013 6.38 6.63 6.36 6.36 61
4/1/2013 6.45 6.66 6.45 6.59 68
3/28/2013 6.50 6.62 6.49 6.54 22
3/27/2013 6.60 6.60 6.58 6.59 31
3/26/2013 6.59 6.59 6.45 6.47 72
3/25/2013 6.62 6.80 6.58 6.58 40
3/22/2013 6.62 6.62 6.59 6.61 32
3/21/2013 6.81 6.85 6.57 6.78 30
3/20/2013 6.87 6.87 6.81 6.81 50
3/19/2013 6.62 6.88 6.60 6.75 285
3/18/2013 6.45 6.56 6.45 6.53 56
3/15/2013 6.55 6.59 6.45 6.47 89
3/14/2013 6.50 6.72 6.50 6.55 117
3/13/2013 6.69 6.70 6.55 6.55 51
3/12/2013 6.66 6.75 6.66 6.70 48
3/11/2013 6.47 6.72 6.39 6.72 826
3/8/2013 6.64 6.74 6.52 6.52 329
3/7/2013 6.64 6.66 6.55 6.56 120
3/6/2013 6.52 6.60 6.50 6.50 45
3/5/2013 6.63 6.63 6.52 6.55 65
3/4/2013 6.51 6.65 6.40 6.46 67
3/1/2013 6.43 6.51 6.43 6.48 117
2/28/2013 6.54 6.54 6.46 6.46 6
2/27/2013 6.50 6.54 6.35 6.54 122
2/26/2013 6.48 6.55 6.35 6.49 272
2/25/2013 6.35 6.49 6.32 6.40 294
2/22/2013 6.50 6.65 6.20 6.34 983
2/21/2013 6.25 6.30 6.22 6.23 98
2/20/2013 6.34 6.35 6.34 6.35 31
2/19/2013 6.35 6.35 6.20 6.35 77
2/15/2013 6.40 6.40 6.20 6.35 73
2/14/2013 6.42 6.55 6.40 6.40 210
2/13/2013 6.48 6.55 6.40 6.49 121
2/12/2013 6.40 6.49 6.40 6.48 10
2/11/2013 6.39 6.50 6.38 6.50 85
2/8/2013 6.36 6.37 6.20 6.37 124
2/7/2013 6.50 6.50 6.20 6.30 115
2/6/2013 6.50 6.50 6.49 6.50 25
2/5/2013 6.35 6.65 6.35 6.50 103
2/4/2013 6.19 6.45 6.15 6.25 128
2/1/2013 6.05 6.18 6.05 6.18 133
1/31/2013 6.06 6.06 6.03 6.04 6
1/30/2013 5.90 6.06 5.90 6.06 43
1/29/2013 5.95 6.00 5.84 6.00 261
1/28/2013 5.89 5.99 5.88 5.90 169
1/25/2013 5.85 5.93 5.85 5.85 78
1/24/2013 5.80 5.94 5.75 5.85 267
1/23/2013 5.64 5.83 5.64 5.81 136
1/22/2013 5.35 5.73 5.35 5.73 59
1/18/2013 5.26 5.49 5.26 5.30 26
1/17/2013 5.35 5.49 5.19 5.25 280
1/16/2013 5.21 5.48 5.20 5.22 14
1/15/2013 5.32 5.42 5.27 5.38 68
1/14/2013 5.21 5.26 5.15 5.24 80
1/11/2013 5.25 5.25 5.20 5.25 25
1/10/2013 5.20 5.27 5.20 5.20 36
1/9/2013 5.44 5.45 5.25 5.25 12
1/8/2013 5.12 5.31 5.10 5.28 249
1/7/2013 5.12 5.27 4.97 5.21 89
1/4/2013 5.10 5.10 5.10 5.10 0
1/3/2013 4.98 5.10 4.98 5.10 58
1/2/2013 4.80 5.11 4.80 5.01 103
Marketplace
Trading Center