FSBK

First South Bancorp Inc Historical Stock Prices

$8.01
*  
0.08
1.01%
Get FSBK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FSBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSBK Pre-Market
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
16:00  8.09  8.14  7.99  8.01 2,250
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
05/29/2015 7.98 8 7.93 7.98 1,953
05/28/2015 7.81 8.01 7.81 7.9385 8,069
05/27/2015 7.99 8.18 7.99 8.01 12,872
05/26/2015 7.99 8.05 7.9663 7.98 1,708
05/22/2015 8.02 8.15 7.99 8.15 15,313
05/21/2015 8.03 8.03 8.03 8.03 00
05/20/2015 8.03 8.03 8.03 8.03 00
05/19/2015 8.03 8.11 8.03 8.03 799
05/18/2015 8.266 8.266 8 8.1 11,893
05/15/2015 8.12 8.12 8.01 8.1 2,132
05/14/2015 8.169 8.169 7.9601 8.02 1,966
05/13/2015 8.21 8.21 8.175 8.175 450
05/12/2015 8.13 8.13 8.0795 8.13 644
05/11/2015 7.9501 8.28 7.9501 8.28 1,100
05/08/2015 8.23 8.23 8.1 8.1 2,007
05/07/2015 8.17 8.31 8.1401 8.31 2,639
05/06/2015 8.23 8.23 8.16 8.16 9,519
05/05/2015 8.16 8.33 8.08 8.23 1,014
05/04/2015 8.27 8.27 8.26 8.26 2,851
05/01/2015 8.3 8.3 8.2 8.2599 9,177
04/30/2015 8.15 8.36 8.15 8.35 30,785
04/29/2015 8.17 8.2 8.15 8.165 4,502
04/28/2015 8.2 8.2 8.1 8.17 22,003
04/27/2015 8.03 8.17 8.03 8.15 4,000
04/24/2015 8.009 8.15 8 8.15 3,380
04/23/2015 7.89 8.06 7.89 8.06 20,685
04/22/2015 7.89 7.95 7.89 7.95 544
04/21/2015 7.87 7.89 7.87 7.88 1,135
04/20/2015 7.8618 7.97 7.8618 7.89 3,100
04/17/2015 7.85 7.86 7.85 7.85 4,658
04/16/2015 7.89 7.99 7.88 7.99 4,744
04/15/2015 7.9 8 7.8665 7.9 3,662
04/14/2015 7.8603 7.9 7.8603 7.89 2,842
04/13/2015 7.9 7.9 7.85 7.86 15,898
04/10/2015 7.851 7.9678 7.85 7.9 8,158
04/09/2015 7.8501 7.86 7.8501 7.86 1,347
04/08/2015 7.9 7.9 7.88 7.88 1,517
04/07/2015 7.86 7.97 7.85 7.9 3,541
04/06/2015 7.95 7.9666 7.85 7.85 11,539
04/02/2015 8.02 8.02 7.9 7.94 16,965
04/01/2015 7.97 8 7.93 7.93 4,581
03/31/2015 8.08 8.08 8 8 292
03/30/2015 8.01 8.02 8.01 8.02 539
03/27/2015 8 8.04 8 8 3,420
03/26/2015 8 8.09 8 8.09 3,940
03/25/2015 7.91 7.91 7.91 7.91 316
03/24/2015 7.9303 8.05 7.9303 8.05 3,144
03/23/2015 7.97 8.05 7.94 8.05 3,498
03/20/2015 8.0237 8.2499 8.02 8.07 5,053
03/19/2015 8.05 8.05 8.05 8.05 00
03/18/2015 8.05 8.05 8.05 8.05 00
03/17/2015 8.1 8.11 8 8.05 21,467
03/16/2015 8 8.1 8 8 677
03/13/2015 8.001 8.1 7.92 8.1 4,175
03/12/2015 7.97 8.1 7.97 8.0001 1,012
03/11/2015 7.7767 8.11 7.7767 7.95 3,295
03/10/2015 8.1 8.18 8.06 8.1099 2,427
03/09/2015 7.87 8.2 7.84 8.18 23,975
03/06/2015 8.1999 8.1999 8.0501 8.18 823
03/05/2015 8.1 8.16 7.94 7.94 1,497
03/04/2015 8.05 8.1084 8.05 8.06 6,851
03/03/2015 8.1 8.12 7.81 8.02 5,963
03/02/2015 7.58 8.09 7.58 8.02 1,233
02/27/2015 8.05 8.05 8.05 8.05 23,154
02/26/2015 8.111 8.19 7.87 8.01 16,663
02/25/2015 8.1686 8.1999 8.13 8.13 2,115
02/24/2015 8.11 8.11 8.11 8.11 317
02/23/2015 7.74 8.24 7.72 8.1 4,326
02/20/2015 8.04 8.11 8.03 8.11 2,594
02/19/2015 8.047 8.11 8.047 8.05 3,870
02/18/2015 8.03 8.05 8.03 8.03 9,856
02/17/2015 8.14 8.25 8.1 8.1 10,452
02/13/2015 8.25 8.25 8.17 8.24 2,610
02/12/2015 8.24 8.25 8.16 8.24 456
02/11/2015 7.59 8.25 7.59 8.24 7,157
02/10/2015 8.0515 8.2 8.0515 8.19 3,878
02/09/2015 8.15 8.16 8.15 8.15 4,065
02/06/2015 8 8.15 8 8.1 4,102
02/05/2015 8.1 8.1 8.01 8.01 1,192
02/04/2015 8.11 8.15 8.1 8.1 60,505
02/03/2015 8.19 8.24 8 8.24 428
02/02/2015 7.48 8.25 7.48 8.19 4,916
01/30/2015 7.97 8.02 7.95 8 800
01/29/2015 7.98 8 7.82 7.96 6,369
01/28/2015 7.94 8.01 7.9 8.01 958
01/27/2015 7.98 7.9899 7.96 7.97 1,193
01/26/2015 7.97 8.01 7.96 7.97 936
01/23/2015 8 8 7.88 8 1,630
01/22/2015 8.02 8.02 7.96 8.0032 5,942
01/21/2015 8 8.05 7.91 8 5,448
01/20/2015 7.97 8.01 7.97 8.008 8,276
01/16/2015 7.97 8 7.9 7.97 3,591
01/15/2015 7.97 8 7.96 8 4,555
01/14/2015 7.96 7.99 7.91 7.91 4,476
01/13/2015 7.93 8 7.9 7.92 7,808
01/12/2015 7.96 8 7.96 8 3,202
01/09/2015 7.95 8.09 7.95 8.09 5,209
01/08/2015 7.9 7.98 7.9 7.98 2,418
01/07/2015 8 8 7.89 7.91 11,436
01/06/2015 8 8 7.9 7.99 2,831
01/05/2015 8.06 8.06 7.86 7.95 7,769
01/02/2015 8 8 7.98 8 6,906
12/31/2014 8 8 7.8506 7.96 2,208
12/30/2014 7.95 8 7.8 8 10,564
12/29/2014 7.84 8 7.82 7.87 12,935
12/26/2014 8.01 8.01 8.01 8.01 00
12/24/2014 8.01 8.01 8.01 8.01 00
12/23/2014 8.01 8.01 8 8.01 3,096
12/22/2014 8.01 8.015 8 8 3,503
12/19/2014 8.011 8.011 8 8.01 1,657
12/18/2014 8.09 8.09 8.01 8.01 2,471
12/17/2014 7.8201 8.09 7.8201 8.01 3,262
12/16/2014 8.07 8.07 8.0699 8.0699 566
12/15/2014 8 8.03 7.8 8.01 10,755
12/12/2014 7.9001 7.9001 7.9001 7.9001 371
12/11/2014 8 8 7.9 7.9 20,613
12/10/2014 8.13 8.22 7.96 7.96 32,290
12/09/2014 8.07 8.26 8.06 8.21 15,560
12/08/2014 8.23 8.2499 8.051 8.07 6,489
12/05/2014 8.15 8.15 8.0537 8.15 2,294
12/04/2014 8.05 8.15 8 8.01 2,342
12/03/2014 8.15 8.15 8.03 8.15 3,557
12/02/2014 8.2495 8.2495 8.2495 8.2495 00
12/01/2014 8.05 8.25 8.01 8.2495 27,877
11/28/2014 7.94 8.18 7.94 8.01 2,500
11/26/2014 8.06 8.06 8.06 8.06 100
11/25/2014 8.17 8.18 8.1 8.1 2,570
11/24/2014 8.09 8.17 8.09 8.17 1,725
11/21/2014 8.1 8.14 8.1 8.14 3,141
11/20/2014 7.97 8.1013 7.97 8.0001 643
11/19/2014 8.05 8.12 7.83 7.91 5,474
11/18/2014 8.07 8.16 8 8.1 10,765
11/17/2014 7.7601 8.16 7.7601 8.0001 7,664
11/14/2014 7.95 8.2 7.95 8.1 4,035
11/13/2014 8.17 8.17 7.77 7.95 8,182
11/12/2014 8.12 8.13 7.93 8.04 7,018
11/11/2014 8.08 8.2 8.0401 8.18 3,003
11/10/2014 8.14 8.2 7.974 8.04 5,683
11/07/2014 8.13 8.22 7.94 8.22 3,097
11/06/2014 8.048 8.13 8.01 8.11 2,461
11/05/2014 8.21 8.25 8 8.01 6,364
11/04/2014 8.19 8.25 8.02 8.02 2,820
11/03/2014 8.25 8.29 8.2 8.2001 1,640
10/31/2014 8 8.25 7.92 8.25 9,928
10/30/2014 7.8 8 7.61 8 6,325
10/29/2014 7.84 7.84 7.779 7.8 14,534
10/28/2014 7.86 7.99 7.84 7.9275 6,254
10/27/2014 7.941 7.9637 7.83 7.89 2,511
10/24/2014 7.58 7.9625 7.54 7.86 4,448
10/23/2014 7.895 7.895 7.58 7.7 8,221
10/22/2014 8.16 8.2 7.8 7.8 7,603
10/21/2014 8.1532 8.1532 7.99 8.0099 2,317
10/20/2014 8.03 8.14 7.94 7.94 6,466
10/17/2014 8.18 8.19 7.99 8.19 3,081
10/16/2014 8.145 8.1699 7.94 8.1699 3,925
10/15/2014 8.17 8.17 8 8.09 1,958
10/14/2014 8.3328 8.4799 8.17 8.17 662
10/13/2014 8.45 8.45 7.99 8.19 5,863
10/10/2014 8.23 8.41 8.16 8.36 2,492
10/09/2014 8.26 8.36 8.25 8.29 8,848
10/08/2014 8.25 8.443 8.25 8.32 6,437
10/07/2014 8.447 8.463 8.25 8.25 32,858
10/06/2014 8.3 8.4999 8.25 8.31 3,933
10/03/2014 8.34 8.4899 8.2232 8.4498 1,300
10/02/2014 8.12 8.22 8.11 8.21 7,192
10/01/2014 8.09 8.18 8.09 8.17 19,072
09/30/2014 8.2075 8.2075 8.06 8.1 867
09/29/2014 8 8.1 8 8.05 2,467
09/26/2014 8.03 8.03 8 8.001 2,153
09/25/2014 8.05 8.05 8 8.03 2,290
09/24/2014 8.07 8.07 7.9501 8.04 1,771
09/23/2014 8.0414 8.06 8.0414 8.06 200
09/22/2014 8.06 8.0699 7.9553 7.9976 2,313
09/19/2014 8 8.06 8 8.06 1,508
09/18/2014 7.85 8 7.85 8 5,221
09/17/2014 7.995 7.995 7.995 7.995 00
09/16/2014 7.95 8 7.84 7.995 3,795
09/15/2014 7.87 8 7.86 7.91 1,070
09/12/2014 7.73 8 7.73 8 1,608
09/11/2014 7.92 8 7.86 7.99 6,134
09/10/2014 7.64 7.97 7.64 7.96 4,274
09/09/2014 7.81 7.9 7.6 7.88 8,021
09/08/2014 7.9 7.9 7.9 7.9 00
09/05/2014 7.8 7.9 7.8 7.9 7,612
09/04/2014 7.77 7.83 7.76 7.8 15,447
09/03/2014 7.52 7.6 7.41 7.55 13,092
09/02/2014 7.541 7.64 7.49 7.5 4,197
08/29/2014 7.46 7.69 7.46 7.51 761
08/28/2014 7.52 7.62 7.43 7.51 4,784
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
*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?