FSBK

First South Bancorp Inc Historical Stock Prices

$7.47
*  
0.11
1.45%
Get FSBK Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.50  7.60  7.45  7.47 4,024
08/27/2014 7.45 7.6 7.45 7.47 4,024
08/26/2014 7.78 7.78 7.57 7.58 5,006
08/25/2014 7.7 7.76 7.52 7.6 4,262
08/22/2014 7.63 7.68 7.5601 7.61 1,135
08/21/2014 7.49 7.67 7.49 7.67 2,002
08/20/2014 7.45 7.7 7.41 7.65 8,860
08/19/2014 7.72 7.72 7.44 7.511 3,373
08/18/2014 7.73 7.75 7.42 7.5 6,686
08/15/2014 7.63 7.63 7.42 7.42 9,359
08/14/2014 7.47 7.73 7.47 7.64 6,388
08/13/2014 7.49 7.572 7.35 7.4 12,793
08/12/2014 7.64 7.65 7.4966 7.4966 3,446
08/11/2014 7.39 7.6 7.39 7.58 1,442
08/08/2014 7.63 7.74 7.58 7.6 5,233
08/07/2014 7.7 7.72 7.63 7.63 5,255
08/06/2014 7.68 7.72 7.62 7.72 8,355
08/05/2014 7.33 7.66 7.33 7.62 3,903
08/04/2014 7.6 7.738 7.6 7.69 8,225
08/01/2014 7.49 7.64 7.47 7.64 7,030
07/31/2014 7.64 7.6551 7.47 7.6551 901
07/30/2014 7.65 7.75 7.4678 7.6499 4,140
07/29/2014 7.61 7.9 7.31 7.73 17,359
07/28/2014 7.77 7.8 7.6397 7.68 4,934
07/25/2014 7.76 7.88 7.76 7.78 5,099
07/24/2014 7.82 7.86 7.81 7.84 4,202
07/23/2014 7.84 7.93 7.81 7.81 5,437
07/22/2014 7.951 7.951 7.78 7.81 13,347
07/21/2014 7.96 8.02 7.96 7.96 4,583
07/18/2014 7.99 8.04 7.92 8.04 5,743
07/17/2014 7.78 7.99 7.78 7.9476 5,370
07/16/2014 7.95 8 7.95 7.95 7,901
07/15/2014 7.972 7.972 7.96 7.96 251
07/14/2014 7.91 8 7.91 7.99 1,689
07/11/2014 7.95 7.99 7.95 7.95 2,141
07/10/2014 7.94 7.99 7.93 7.95 5,067
07/09/2014 7.9313 7.9313 7.9313 7.9313 179
07/08/2014 7.9 8 7.9 7.95 1,456
07/07/2014 7.89 8 7.89 7.99 2,350
07/03/2014 7.91 7.99 7.9 7.99 1,500
07/02/2014 8.02 8.02 7.89 8 2,735
07/01/2014 8.03 8.14 7.85 8.02 10,370
06/30/2014 8.06 8.14 7.96 7.99 6,161
06/27/2014 8.06 8.2 7.95 8.2 8,143
06/26/2014 8.05 8.14 8.0405 8.14 1,100
06/25/2014 7.97 8.15 7.95 8 7,512
06/24/2014 8.02 8.08 7.98 8.07 850
06/23/2014 8.05 8.14 8.01 8.01 2,205
06/20/2014 8.03 8.16 7.91 8.02 5,434
06/19/2014 8.16 8.17 8.07 8.07 569
06/18/2014 8.14 8.14 8.14 8.14 00
06/17/2014 8.09 8.15 8.09 8.14 5,172
06/16/2014 7.99 8.09 7.86 8.09 4,395
06/13/2014 7.84 7.86 7.84 7.86 229
06/12/2014 8.1 8.17 8.01 8.01 7,025
06/11/2014 8.087 8.16 8.06 8.13 8,097
06/10/2014 8.1 8.16 8.065 8.12 2,684
06/09/2014 8.11 8.16 8.03 8.03 2,635
06/06/2014 8.17 8.17 7.98 8.06 4,531
06/05/2014 7.82 8.15 7.82 8.05 13,813
06/04/2014 7.78 8.18 7.78 8.16 7,148
06/03/2014 7.99 8.17 7.78 7.81 17,011
06/02/2014 8.09 8.11 7.8 7.84 14,303
05/30/2014 8.2535 8.2535 8.03 8.05 5,102
05/29/2014 8.04 8.18 8.04 8.18 31,715
05/28/2014 8.04 8.19 8.04 8.06 1,711
05/27/2014 8.06 8.17 8.04 8.05 1,394
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?