FSBK

First South Bancorp Inc Common Stock Historical Stock Prices

$8.52
*  
0.02
0.24%
Get FSBK Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading FSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSBK After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 8.51 8.55 8.50 8.52 4,123
04/27/2016 8.5 8.57 8.5 8.5 5,914
04/26/2016 8.5 8.55 8.5 8.5 1,727
04/25/2016 8.5 8.55 8.5 8.55 3,528
04/22/2016 8.55 8.55 8.4 8.4 1,119
04/21/2016 8.38 8.55 8.35 8.4081 18,752
04/20/2016 8.3501 8.3575 8.3501 8.3575 523
04/19/2016 8.35 8.35 8.35 8.35 00
04/18/2016 8.25 8.5 8.25 8.35 5,761
04/15/2016 8.3 8.45 8.3 8.35 2,653
04/14/2016 8.27 8.27 8.27 8.27 100
04/13/2016 8.2999 8.3 8.275 8.3 1,970
04/12/2016 8.25 8.26 8.25 8.2501 1,692
04/11/2016 8.25 8.48 8.25 8.27 2,032
04/08/2016 8.3 8.4 8.2999 8.3 18,147
04/07/2016 8.31 8.4 8.25 8.3 21,814
04/06/2016 8.5 8.5 8.5 8.5 263
04/05/2016 8.4393 8.4393 8.3494 8.3499 647
04/04/2016 8.57 8.57 8.56 8.56 577
04/01/2016 8.296 8.5 8.25 8.28 3,289
03/31/2016 8.47 8.49 8.25 8.25 4,114
03/30/2016 8.38 8.38 8.38 8.38 00
03/29/2016 8.38 8.5 8.38 8.38 5,491
03/28/2016 8.44 8.44 8.4 8.4 933
03/24/2016 8.35 8.36 8.25 8.36 4,641
03/23/2016 8.35 8.35 8.34 8.35 5,802
03/22/2016 8.3 8.3 8.3 8.3 510
03/21/2016 8.25 8.25 8.25 8.25 00
03/18/2016 8.32 8.35 8.25 8.25 13,161
03/17/2016 8.3001 8.3001 8.3001 8.3001 778
03/16/2016 8.5 8.5 8.5 8.5 275
03/15/2016 8.5 8.5 8.29 8.5 4,044
03/14/2016 8.27 8.46 8.27 8.46 1,065
03/11/2016 8.2701 8.2701 8.2701 8.2701 136
03/10/2016 8.2 8.2 8.2 8.2 00
03/09/2016 8.19 8.2 8.19 8.2 311
03/08/2016 8.19 8.19 8.19 8.19 211
03/07/2016 8.43 8.53 8.31 8.31 3,653
03/04/2016 8.53 8.53 8.15 8.15 2,483
03/03/2016 8.53 8.53 8.32 8.32 1,063
03/02/2016 8.3 8.3 8.3 8.3 247
03/01/2016 8.38 8.5 8.248 8.305 26,432
02/29/2016 8.43 8.43 8.21 8.21 1,154
02/26/2016 8.4184 8.4184 8.4184 8.4184 654
02/25/2016 8.15 8.15 8.15 8.15 757
02/24/2016 8.3 8.3 8.3 8.3 00
02/23/2016 8.4 8.4 8.256 8.3 4,809
02/22/2016 8.55 8.55 8.26 8.32 2,816
02/19/2016 8.48 8.6 8.27 8.27 1,469
02/18/2016 8.639 8.639 8.58 8.6 1,294
02/17/2016 8.4 8.63 8.27 8.63 8,443
02/16/2016 8.18 8.48 8.15 8.27 12,598
02/12/2016 8.15 8.47 8.15 8.47 2,806
02/11/2016 8.15 8.237 8.15 8.237 2,879
02/10/2016 8.43 8.43 8.21 8.21 3,389
02/09/2016 8.15 8.15 8.15 8.15 137
02/08/2016 8.35 8.35 7.86 8.2 18,724
02/05/2016 8.45 8.45 8.45 8.45 00
02/04/2016 8.45 8.45 8.45 8.45 218
02/03/2016 8.2007 8.48 8.2007 8.29 1,909
02/02/2016 8.155 8.49 8.14 8.48 1,407
02/01/2016 8.35 8.35 8.1 8.1 12,188
01/29/2016 8.5 8.5 8.35 8.35 7,516
01/28/2016 8.5 8.5 8.5 8.5 240
01/27/2016 8.46 8.46 8.46 8.46 00
*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?