$2.48 +0.02 (%) First Security Group Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSGI historical data

Date Open High Low Close Volume
7/30/20152.482.482.432.477,522
7/29/20152.472.482.432.433,413
7/28/20152.462.462.442.441,229
7/27/20152.412.482.412.428,768
7/24/20152.472.502.442.4411,213
7/23/20152.442.482.442.46439,460
7/22/20152.472.502.462.5023,360
7/21/20152.482.482.462.477,514
7/20/20152.482.482.442.4811,257
7/17/20152.452.502.452.4810,639
7/16/20152.432.492.432.483,774
7/15/20152.442.482.442.467,924
7/14/20152.442.482.432.438,596
7/13/20152.432.472.432.4629,620
7/10/20152.412.472.412.4633,662
7/9/20152.462.472.432.435,099
7/8/20152.472.472.432.4312,723
7/7/20152.482.482.422.4375,679
7/6/20152.432.482.422.4526,346
7/2/20152.452.472.422.4312,701
7/1/20152.432.492.432.4536,226
6/30/20152.452.502.442.4540,097
6/29/20152.492.502.432.49313,347
6/26/20152.442.502.432.4990,416
6/25/20152.462.492.452.4739,922
6/24/20152.452.472.452.461,037,854
6/23/20152.432.472.422.47197,233
6/22/20152.442.472.422.4416,649
6/19/20152.452.472.422.4739,534
6/18/20152.432.462.432.4412,645
6/17/20152.422.462.422.4229,572
6/16/20152.432.472.422.4738,824
6/15/20152.432.482.432.4328,778
6/12/20152.442.472.432.4629,955
6/11/20152.432.472.422.4235,970
6/10/20152.422.462.422.4436,626
6/9/20152.422.452.422.44100,001
6/8/20152.422.452.422.4220,653
6/5/20152.432.452.422.4384,261
6/4/20152.442.452.432.4312,176
6/3/20152.432.452.432.4514,695
6/2/20152.402.452.402.4468,381
6/1/20152.422.432.412.4226,820
5/29/20152.382.452.382.4317,046
5/28/20152.432.432.392.4065,350
5/27/20152.392.422.392.4150,841
5/26/20152.382.422.382.4034,853
5/22/20152.432.462.382.4228,791
5/21/20152.422.492.402.40190,905
5/20/20152.492.492.422.4249,612
5/19/20152.452.552.452.4777,339
5/18/20152.492.492.452.45117,033
5/15/20152.382.502.382.49816,362
5/14/20152.402.432.382.421,271,400
5/13/20152.402.462.392.4272,440
5/12/20152.382.452.382.45285,747
5/11/20152.382.432.382.4345,058
5/8/20152.422.432.412.4286,895
5/7/20152.402.432.402.42183,611
5/6/20152.402.432.402.42245,774
5/5/20152.412.432.392.393,337,076
5/4/20152.382.422.372.41289,623
5/1/20152.442.442.362.4076,384
4/30/20152.422.422.402.4023,409
4/29/20152.382.422.382.4171,318
4/28/20152.402.422.392.4060,022
4/27/20152.312.432.312.38104,659
4/24/20152.442.442.352.3536,701
4/23/20152.412.432.402.4058,977
4/22/20152.442.452.412.4212,799
4/21/20152.412.452.412.4538,410
4/20/20152.452.482.402.4274,761
4/17/20152.432.452.422.4543,958
4/16/20152.402.452.402.4383,960
4/15/20152.402.452.402.4254,111
4/14/20152.412.432.402.4060,526
4/13/20152.442.442.362.4260,758
4/10/20152.452.452.382.4549,757
4/9/20152.442.442.392.4154,692
4/8/20152.442.472.412.45142,918
4/7/20152.402.472.392.46138,717
4/6/20152.382.452.382.40107,615
4/2/20152.402.452.402.43151,564
4/1/20152.392.432.392.40317,254
3/31/20152.342.442.332.40146,530
3/30/20152.332.392.292.39264,287
3/27/20152.362.392.342.36194,436
3/26/20152.272.572.272.371,248,646
3/25/20152.252.292.252.276,568
3/24/20152.292.302.242.3059,850
3/23/20152.302.322.302.3211,921
3/20/20152.332.342.282.289,577
3/19/20152.322.332.292.337,297
3/18/20152.292.332.292.319,773
3/17/20152.262.322.262.3256,103
3/16/20152.282.322.212.3143,055
3/13/20152.302.352.232.30193,844
3/12/20152.272.302.272.3072,408
3/11/20152.262.292.262.2988,969
3/10/20152.252.282.242.272,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!