$2.21 0.00 (%) First Security Group Inc - NASDAQ

Feb. 27, 2015 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSGI historical data

Date Open High Low Close Volume
2/26/20152.212.212.212.210
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
12/29/20142.302.302.262.2753,553
12/26/20142.302.302.232.2962,492
12/24/20142.302.302.262.2934,486
12/23/20142.222.322.192.27167,681
12/22/20142.192.222.182.2285,867
12/19/20142.142.222.102.16164,790
12/18/20142.142.142.092.1447,821
12/17/20142.092.122.072.1249,469
12/16/20142.092.092.052.09206,219
12/15/20142.102.102.062.0727,069
12/12/20142.082.122.062.10166,337
12/11/20142.062.092.052.0933,870
12/10/20142.072.102.052.0815,329
12/9/20142.042.102.042.0855,108
12/8/20142.022.072.022.06158,185
12/5/20142.032.072.002.0027,633
12/4/20142.052.072.042.045,987
12/3/20142.072.072.022.0211,654
12/2/20142.012.051.992.0523,851
12/1/20142.012.042.002.0214,618
11/28/20142.012.081.992.0021,615
11/26/20142.012.062.002.0318,036
11/25/20142.132.132.022.0548,937
11/24/20142.162.162.122.1260,203
11/21/20142.062.172.062.15149,441
11/20/20142.022.132.002.05152,934
11/19/20142.012.041.992.0233,143
11/18/20141.972.041.972.0097,706
11/17/20141.971.991.961.9837,769
11/14/20141.961.991.961.9861,350
11/13/20141.961.991.961.9642,550
11/12/20141.991.991.961.9752,484
11/11/20141.992.001.951.9723,734
11/10/20142.002.001.951.9619,876
11/7/20142.042.041.961.9798,695
11/6/20141.991.991.951.9634,263
11/5/20141.952.001.951.9819,736
11/4/20141.992.001.951.9671,867
11/3/20141.951.991.951.99100,085
10/31/20141.972.011.961.9724,666
10/30/20141.982.011.951.961,467,419
10/29/20142.002.031.971.9727,182
10/28/20142.032.031.982.001,054,170
10/27/20141.982.031.982.0284,258
10/24/20142.002.041.991.9985,759
10/23/20142.002.031.972.00101,033
10/22/20142.002.091.992.0575,588
10/21/20141.992.011.972.0059,265
10/20/20141.942.001.942.0010,024
10/17/20141.952.011.951.9726,651
10/16/20141.941.971.911.92100,651
10/15/20141.942.001.941.9526,663
10/14/20141.941.971.941.9519,455
10/13/20141.951.981.931.9321,660
10/10/20142.002.001.951.9740,199
10/9/20142.042.081.951.9854,165
10/8/20142.042.172.002.05199,647
10/7/20141.952.061.952.06186,392
10/6/20141.961.981.951.9546,839
10/3/20141.952.001.951.985,748
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center