$7.98 +0.04 (%) First South Bancorp Inc (VA) - NASDAQ

May. 29, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
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
4/6/20157.957.977.857.8511,539
4/2/20158.028.027.907.9416,965
4/1/20157.978.007.937.934,581
3/31/20158.088.088.008.00292
3/30/20158.018.028.018.02539
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center