First Security Group Inc $1.94

down -0.03


29/8/2014 04:00 PM  |  NASDAQ : FSGI  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSGI historical data

Date Open High Low Close Volume
8/29/20141.982.001.931.9413,486
8/28/20141.972.001.941.9715,348
8/27/20142.012.011.971.9947,781
8/26/20141.942.001.942.00190,542
8/25/20141.971.981.921.92243,297
8/22/20141.931.981.921.96135,270
8/21/20141.911.931.911.92298,525
8/20/20141.931.951.901.941,390,503
8/19/20141.951.971.921.93316,829
8/18/20141.962.011.921.93161,201
8/15/20141.952.001.941.96141,668
8/14/20141.972.011.941.95131,518
8/13/20142.032.041.971.9836,967
8/12/20142.022.032.002.0367,502
8/11/20142.022.031.992.0129,022
8/8/20142.022.051.982.0389,739
8/7/20141.992.011.991.9919,330
8/6/20141.942.001.921.9949,862
8/5/20141.911.981.911.9466,626
8/4/20141.941.961.911.9153,894
8/1/20141.951.991.911.94149,288
7/31/20141.972.001.951.9679,044
7/30/20141.992.031.971.9870,767
7/29/20141.982.081.981.9961,374
7/28/20141.992.011.971.9755,543
7/25/20142.002.031.991.9924,313
7/24/20142.002.021.992.0047,070
7/23/20142.012.032.002.0040,024
7/22/20142.032.031.981.9984,133
7/21/20141.992.031.992.0027,361
7/18/20141.982.061.981.9969,161
7/17/20142.012.041.971.99119,612
7/16/20142.052.052.002.0084,126
7/15/20142.052.062.012.04136,002
7/14/20142.052.072.022.0635,967
7/11/20142.032.102.032.0590,456
7/10/20142.012.092.012.02124,086
7/9/20142.012.092.012.0459,554
7/8/20142.072.082.012.01172,949
7/7/20142.122.132.062.09108,102
7/3/20142.122.162.112.1232,663
7/2/20142.162.172.112.12150,104
7/1/20142.152.202.102.17265,154
6/30/20142.032.212.002.17472,449
6/27/20141.952.051.942.038,323,094
6/26/20142.022.051.941.97230,932
6/25/20141.952.041.932.01228,455
6/24/20142.052.071.951.97355,023
6/23/20142.102.122.012.05284,221
6/20/20142.162.182.032.09717,333
6/19/20142.102.152.062.14175,616
6/18/20142.102.152.052.08150,758
6/17/20142.072.132.042.11153,170
6/16/20142.082.122.032.06588,820
6/13/20142.202.202.092.10403,141
6/12/20142.162.192.142.18214,844
6/11/20142.192.212.162.18275,290
6/10/20142.192.232.152.21260,447
6/9/20142.162.182.022.17147,615
6/6/20142.082.152.052.14144,354
6/5/20142.002.061.952.05160,337
6/4/20142.032.061.982.00191,283
6/3/20142.042.092.022.03241,835
6/2/20142.072.092.032.06202,341
5/30/20142.052.072.002.06192,742
5/29/20142.022.071.982.04267,536
5/28/20141.992.021.992.01109,842
5/27/20142.012.021.932.01165,569
5/23/20141.931.991.881.9989,813
5/22/20141.911.931.881.92173,439
5/21/20141.921.941.881.90227,732
5/20/20142.002.001.891.90239,653
5/19/20141.942.011.911.99114,187
5/16/20141.901.951.891.95160,312
5/15/20141.891.921.871.90176,569
5/14/20141.941.961.901.9097,950
5/13/20141.891.951.891.94168,228
5/12/20141.821.901.821.90122,632
5/9/20141.731.851.731.802,985,782
5/8/20141.781.811.741.75917,337
5/7/20141.841.871.751.79351,980
5/6/20141.891.941.821.82137,688
5/5/20141.881.931.881.9074,412
5/2/20141.941.961.901.91119,812
5/1/20141.891.961.851.92325,360
4/30/20141.891.961.851.90147,815
4/29/20141.911.931.881.8994,167
4/28/20141.921.991.901.91156,515
4/25/20141.931.941.901.91146,001
4/24/20142.002.011.941.94131,882
4/23/20142.032.061.961.98131,035
4/22/20142.002.061.972.05218,583
4/21/20142.042.071.992.0180,030
4/17/20142.042.112.022.05131,073
4/16/20142.042.062.002.05251,234
4/15/20141.981.991.891.91181,919
4/14/20141.932.011.891.96177,211
4/11/20141.921.981.891.90310,017
4/10/20142.012.011.901.94225,863
4/9/20142.002.011.982.0066,635
Trading Center