$2.42 +0.02 (%) First Security Group Inc - NASDAQ

May. 22, 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
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
3/9/20152.292.292.262.273,553
3/6/20152.262.292.232.2918,102
3/5/20152.212.292.212.2542,794
3/4/20152.252.262.122.2372,867
3/3/20152.212.242.192.2433,149
3/2/20152.232.252.202.2113,556
2/27/20152.232.232.122.2124,167
2/26/20152.212.212.212.2146
2/25/20152.222.242.192.218,317
2/24/20152.212.232.192.2018,146
2/23/20152.232.242.202.2010,544
2/20/20152.232.252.202.2411,300
2/19/20152.252.252.192.2511,861
2/18/20152.212.252.162.2511,580
2/17/20152.272.272.222.2243,628
2/13/20152.232.272.222.2717,024
2/12/20152.252.252.202.2120,444
2/11/20152.262.282.242.25110,956
2/10/20152.262.282.262.2659,078
2/9/20152.222.282.222.2717,569
2/6/20152.262.292.252.2918,300
2/5/20152.262.292.212.2910,657
2/4/20152.282.292.252.2939,032
2/3/20152.292.312.262.3037,756
2/2/20152.202.322.202.2884,711
1/30/20152.182.252.182.2415,086
1/29/20152.212.262.212.2615,325
1/28/20152.182.232.182.2220,932
1/27/20152.072.222.072.2131,245
1/26/20152.202.222.172.1716,668
1/23/20152.162.222.152.2024,033
1/22/20152.082.212.082.1845,781
1/21/20152.122.202.082.1147,122
1/20/20152.102.172.102.1433,597
1/16/20152.112.152.102.1116,073
1/15/20152.142.152.112.1333,070
1/14/20152.182.182.122.1361,865
1/13/20152.232.252.152.1751,870
1/12/20152.172.242.172.2436,503
1/9/20152.222.262.182.2040,223
1/8/20152.252.282.232.2510,732
1/7/20152.242.282.232.2627,267
1/6/20152.252.272.212.2571,143
1/5/20152.262.282.232.2427,775
1/2/20152.252.342.182.25238,318
12/31/20142.232.302.182.26128,550
12/30/20142.242.282.222.2465,864
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center