$8.00 -0.09 (%) First South Bancorp Inc (VA) - NASDAQ

Mar. 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
3/27/20158.008.048.008.003,420
3/26/20158.008.098.008.093,940
3/25/20157.917.917.917.91316
3/24/20157.938.057.938.053,144
3/23/20157.978.057.948.053,498
3/20/20158.028.258.028.075,053
3/19/20158.058.058.058.0536
3/18/20158.058.058.058.0512
3/17/20158.108.118.008.0521,467
3/16/20158.008.108.008.00677
3/13/20158.008.107.928.104,175
3/12/20157.978.107.978.001,012
3/11/20157.788.117.787.953,295
3/10/20158.108.188.068.112,427
3/9/20157.878.207.848.1823,975
3/6/20158.208.208.058.18823
3/5/20158.108.167.947.941,497
3/4/20158.058.118.058.066,851
3/3/20158.108.127.818.025,963
3/2/20157.588.097.588.021,233
2/27/20158.058.058.058.0523,154
2/26/20158.118.197.878.0116,663
2/25/20158.178.208.138.132,115
2/24/20158.118.118.118.11317
2/23/20157.748.247.728.104,326
2/20/20158.048.118.038.112,594
2/19/20158.058.118.058.053,870
2/18/20158.038.058.038.039,856
2/17/20158.148.258.108.1010,452
2/13/20158.258.258.178.242,610
2/12/20158.248.258.168.24456
2/11/20157.598.257.598.247,157
2/10/20158.058.208.058.193,878
2/9/20158.158.168.158.154,065
2/6/20158.008.158.008.104,102
2/5/20158.108.108.018.011,192
2/4/20158.118.158.108.1060,505
2/3/20158.198.248.008.24428
2/2/20157.488.257.488.194,916
1/30/20157.978.027.958.00800
1/29/20157.988.007.827.966,369
1/28/20157.948.017.908.01958
1/27/20157.987.997.967.971,193
1/26/20157.978.017.967.97936
1/23/20158.008.007.888.001,630
1/22/20158.028.027.968.005,942
1/21/20158.008.057.918.005,448
1/20/20157.978.017.978.018,276
1/16/20157.978.007.907.973,591
1/15/20157.978.007.968.004,555
1/14/20157.967.997.917.914,476
1/13/20157.938.007.907.927,808
1/12/20157.968.007.968.003,202
1/9/20157.958.097.958.095,209
1/8/20157.907.987.907.982,418
1/7/20158.008.007.897.9111,436
1/6/20158.008.007.907.992,831
1/5/20158.068.067.867.957,769
1/2/20158.008.007.988.006,906
12/31/20148.008.007.857.962,208
12/30/20147.958.007.808.0010,564
12/29/20147.848.007.827.8712,935
12/26/20148.018.018.018.010
12/24/20148.018.018.018.010
12/23/20148.018.018.008.013,096
12/22/20148.018.028.008.003,503
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center