$2.16 +0.02 (%) First Security Group Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSGI historical data

Date Open High Low Close Volume
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
10/2/20141.941.971.941.95209,078
10/1/20141.962.011.941.94229,423
9/30/20141.981.991.951.9812,179
9/29/20141.951.981.941.9853,018
9/26/20141.961.971.941.9539,538
9/25/20141.992.011.961.9639,825
9/24/20142.002.022.002.0134,202
9/23/20142.022.032.002.0151,304
9/22/20142.032.042.012.0135,767
9/19/20142.072.101.962.02522,689
9/18/20142.092.102.062.0940,241
9/17/20142.092.092.032.0957,941
9/16/20142.102.102.052.0726,080
9/15/20142.082.102.072.1022,490
9/12/20142.072.102.072.0867,932
9/11/20142.052.082.032.0649,200
9/10/20142.002.081.992.04491,126
9/9/20142.002.031.982.02340,705
9/8/20141.982.001.962.0061,595
9/5/20141.982.001.971.97474,441
9/4/20141.992.001.971.97216,746
9/3/20141.971.971.931.9616,159
9/2/20141.922.011.921.9594,053
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center