FSBK

First South Bancorp Inc Historical Stock Prices

$7.69
*  
0.10
1.28%
Get FSBK Alerts
*Delayed - data as of Sep. 1, 2015 10:40 ET  -  Find a broker to begin trading FSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSBK Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40  7.69  7.69  7.61  7.69 715
08/31/2015 7.66 7.85 7.66 7.79 3,990
08/28/2015 7.798 7.95 7.65 7.82 8,473
08/27/2015 7.63 7.8 7.601 7.78 6,922
08/26/2015 7.58 7.75 7.47 7.64 11,431
08/25/2015 7.6 7.75 7.41 7.5 7,482
08/24/2015 7.58 7.91 7.57 7.57 1,929
08/21/2015 7.73 7.95 7.73 7.93 1,907
08/20/2015 7.8001 7.9101 7.77 7.87 8,075
08/19/2015 7.79 7.98 7.77 7.98 3,001
08/18/2015 7.82 7.98 7.79 7.87 12,240
08/17/2015 7.8 7.99 7.8 7.83 8,447
08/14/2015 7.94 7.94 7.81 7.8499 6,063
08/13/2015 7.82 7.89 7.8 7.89 2,665
08/12/2015 7.99 7.99 7.9 7.9 636
08/11/2015 8.1 8.1 7.8951 8 2,175
08/10/2015 8 8 7.9419 7.9419 2,001
08/07/2015 8.1001 8.1001 8.1 8.1 572
08/06/2015 8.11 8.14 8.11 8.14 5,697
08/05/2015 8.05 8.11 7.9978 8.1 9,140
08/04/2015 8.0299 8.0299 8.0299 8.0299 2,090
08/03/2015 7.993 8.02 7.85 7.85 5,014
07/31/2015 7.98 7.98 7.98 7.98 00
07/30/2015 7.96 8.06 7.88 7.98 1,844
07/29/2015 8.11 8.11 8 8 3,718
07/28/2015 8.02 8.02 7.93 7.93 1,229
07/27/2015 7.9 8.02 7.9 8.02 4,893
07/24/2015 8 8.03 8 8.03 1,682
07/23/2015 8 8.01 8 8 8,156
07/22/2015 8 8.0099 8 8 1,651
07/21/2015 8 8 8 8 511
07/20/2015 7.9 7.986 7.9 7.97 4,956
07/17/2015 7.99 7.99 7.93 7.94 8,371
07/16/2015 7.86 8.2 7.86 7.99 3,813
07/15/2015 7.86 7.86 7.86 7.86 108
07/14/2015 7.88 7.89 7.87 7.89 843
07/13/2015 7.99 7.99 7.99 7.99 00
07/10/2015 7.86 8.04 7.86 7.99 706
07/09/2015 7.862 7.92 7.85 7.85 11,852
07/08/2015 7.915 8.06 7.91 7.93 1,016
07/07/2015 8.0137 8.15 7.961 7.961 713
07/06/2015 8.17 8.17 7.9101 7.9101 3,427
07/02/2015 7.99 8.14 7.99 8.01 2,250
07/01/2015 8.1 8.1 7.93 7.93 2,887
06/30/2015 7.9 8.02 7.9 7.9 726
06/29/2015 7.9 7.93 7.88 7.88 3,608
06/26/2015 8 8.07 8 8.03 898
06/25/2015 8.15 8.15 7.9912 7.9948 3,368
06/24/2015 7.96 8.05 7.94 8.0148 3,834
06/23/2015 8.05 8.1399 7.97 8.1399 75,351
06/22/2015 8 8 7.96 7.99 550
06/19/2015 8.01 8.1 7.93 8.1 3,694
06/18/2015 8 8.11 7.99 8.11 28,883
06/17/2015 8.06 8.0899 7.85 7.87 6,809
06/16/2015 7.92 8.0299 7.92 7.94 1,942
06/15/2015 7.88 8 7.88 7.97 2,327
06/12/2015 8.07 8.0999 7.9501 8.0999 3,550
06/11/2015 8.05 8.09 8.01 8.01 2,700
06/10/2015 8.01 8.0132 7.9783 7.9783 3,378
06/09/2015 8.0899 8.0899 8.0899 8.0899 203
06/08/2015 8.1 8.1 8.02 8.02 2,480
06/05/2015 8.07 8.1 8.06 8.1 4,795
06/04/2015 7.95 8.08 7.95 8.06 3,228
06/03/2015 7.99 8.08 7.93 8.08 6,138
06/02/2015 7.972 7.972 7.972 7.972 350
06/01/2015 7.9999 8 7.8501 7.916 6,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?