First South Bancorp Inc (VA) $7.78

down -0.06


25/7/2014 03:15 PM  |  NASDAQ : FSBK  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSBK historical data

Date Open High Low Close Volume
7/25/20147.767.887.767.785,099
7/24/20147.827.867.817.844,202
7/23/20147.847.937.817.815,437
7/22/20147.957.957.787.8113,347
7/21/20147.968.027.967.964,583
7/18/20147.998.047.928.045,743
7/17/20147.787.997.787.955,370
7/16/20147.958.007.957.957,901
7/15/20147.977.977.967.96251
7/14/20147.918.007.917.991,689
7/11/20147.957.997.957.952,141
7/10/20147.947.997.937.955,067
7/9/20147.937.937.937.93179
7/8/20147.908.007.907.951,456
7/7/20147.898.007.897.992,350
7/3/20147.917.997.907.991,500
7/2/20148.028.027.898.002,735
7/1/20148.038.147.858.0210,370
6/30/20148.068.147.967.996,161
6/27/20148.068.207.958.208,143
6/26/20148.058.148.048.141,100
6/25/20147.978.157.958.007,512
6/24/20148.028.087.988.07850
6/23/20148.058.148.018.012,205
6/20/20148.038.167.918.025,434
6/19/20148.168.178.078.07569
6/18/20148.148.148.148.140
6/17/20148.098.158.098.145,172
6/16/20147.998.097.868.094,395
6/13/20147.847.867.847.86229
6/12/20148.108.178.018.017,025
6/11/20148.098.168.068.138,097
6/10/20148.108.168.078.122,684
6/9/20148.118.168.038.032,635
6/6/20148.178.177.988.064,531
6/5/20147.828.157.828.0513,813
6/4/20147.788.187.788.167,148
6/3/20147.998.177.787.8117,011
6/2/20148.098.117.807.8414,303
5/30/20148.258.258.038.055,102
5/29/20148.048.188.048.1831,715
5/28/20148.048.198.048.061,711
5/27/20148.068.178.048.051,394
5/23/20148.018.108.018.092,282
5/22/20148.068.068.068.060
5/21/20148.058.198.058.06560
5/20/20148.158.208.058.1610,258
5/19/20148.058.258.058.214,883
5/16/20148.208.258.148.146,900
5/15/20148.228.258.188.244,851
5/14/20148.188.208.028.175,610
5/13/20148.218.278.048.266,223
5/12/20148.188.248.058.245,205
5/9/20148.328.328.028.0422,477
5/8/20147.928.107.928.1023,518
5/7/20148.038.368.038.267,899
5/6/20147.758.137.758.1344,539
5/5/20148.078.097.728.014,659
5/2/20147.968.067.968.003,505
5/1/20147.838.087.817.8967,262
4/30/20148.008.157.998.034,386
4/29/20148.138.208.058.155,156
4/28/20148.268.268.018.174,509
4/25/20148.148.148.148.142,000
4/24/20147.768.177.768.057,006
4/23/20148.188.287.968.005,000
4/22/20148.508.507.658.4045,898
4/21/20148.698.698.528.541,806
4/17/20148.608.608.598.59900
4/16/20148.638.638.638.6310
4/15/20148.618.638.618.63290
4/14/20148.598.698.378.393,624
4/11/20148.458.518.368.391,882
4/10/20148.448.698.448.684,565
4/9/20148.378.478.328.381,815
4/8/20148.428.708.408.47602
4/7/20148.298.708.298.706,547
4/4/20148.658.708.558.70300
4/3/20148.598.698.498.682,631
4/2/20148.508.708.478.647,837
4/1/20148.358.508.358.507,362
3/31/20148.508.708.498.706,795
3/28/20148.298.408.208.3813,252
3/27/20148.678.698.278.2912,735
3/26/20148.558.648.558.596,059
3/25/20148.488.548.448.543,833
3/24/20148.168.488.088.4011,847
3/21/20148.388.498.158.1513,292
3/20/20148.408.448.408.443,601
3/19/20148.498.498.438.431,249
3/18/20148.318.508.258.494,727
3/17/20148.458.558.328.513,553
3/14/20148.338.508.338.501,334
3/13/20148.288.608.288.554,666
3/12/20148.508.698.168.297,100
3/11/20148.658.658.508.634,897
3/10/20148.748.748.528.682,785
3/7/20148.698.748.528.7410,558
3/6/20148.748.758.618.755,733
3/5/20148.698.758.628.748,785
Trading Center