FSBK

First South Bancorp Inc Historical Stock Prices

$7.995
*  
0.085
1.07%
Get FSBK Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.95  8  7.84  7.995 3,795
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
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
05/23/2014 8.01 8.1 8.01 8.085 2,282
05/22/2014 8.06 8.06 8.06 8.06 00
05/21/2014 8.0513 8.19 8.0513 8.06 560
05/20/2014 8.15 8.2 8.05 8.16 10,258
05/19/2014 8.05 8.25 8.05 8.21 4,883
05/16/2014 8.2 8.254 8.14 8.14 6,900
05/15/2014 8.22 8.25 8.18 8.24 4,851
05/14/2014 8.18 8.2001 8.02 8.17 5,610
05/13/2014 8.21 8.27 8.04 8.26 6,223
05/12/2014 8.178 8.24 8.05 8.24 5,205
05/09/2014 8.32 8.32 8.022 8.0354 22,477
05/08/2014 7.9232 8.1 7.9232 8.1 23,518
05/07/2014 8.033 8.36 8.033 8.26 7,899
05/06/2014 7.75 8.1295 7.75 8.1295 44,539
05/05/2014 8.07 8.09 7.716 8.01 4,659
05/02/2014 7.96 8.06 7.96 8 3,505
05/01/2014 7.83 8.08 7.8101 7.89 67,262
04/30/2014 8 8.15 7.99 8.03 4,386
04/29/2014 8.13 8.2 8.05 8.15 5,156
04/28/2014 8.26 8.26 8.01 8.1699 4,509
04/25/2014 8.1399 8.1399 8.1399 8.1399 2,000
04/24/2014 7.76 8.17 7.76 8.05 7,006
04/23/2014 8.18 8.28 7.96 8 5,000
04/22/2014 8.5 8.5 7.65 8.4 45,898
04/21/2014 8.69 8.69 8.52 8.54 1,806
04/17/2014 8.6 8.6 8.5879 8.5879 900
04/16/2014 8.63 8.63 8.63 8.63 00
04/15/2014 8.606 8.63 8.606 8.63 290
04/14/2014 8.59 8.6899 8.37 8.39 3,624
04/11/2014 8.45 8.51 8.361 8.39 1,882
04/10/2014 8.44 8.688 8.44 8.68 4,565
04/09/2014 8.37 8.47 8.3201 8.38 1,815
04/08/2014 8.42 8.7 8.4 8.47 602
04/07/2014 8.2901 8.7 8.2901 8.7 6,547
04/04/2014 8.65 8.7 8.55 8.7 300
04/03/2014 8.59 8.69 8.49 8.68 2,631
04/02/2014 8.5 8.7 8.466 8.64 7,837
04/01/2014 8.3475 8.5 8.3475 8.5 7,362
03/31/2014 8.5 8.7 8.4874 8.7 6,795
03/28/2014 8.29 8.4 8.2 8.38 13,252
03/27/2014 8.668 8.69 8.27 8.29 12,735
03/26/2014 8.5499 8.64 8.5499 8.59 6,059
03/25/2014 8.48 8.54 8.44 8.54 3,833
03/24/2014 8.16 8.48 8.08 8.4 11,847
03/21/2014 8.38 8.49 8.15 8.15 13,292
03/20/2014 8.4 8.44 8.4 8.44 3,601
03/19/2014 8.49 8.49 8.43 8.43 1,249
03/18/2014 8.31 8.5 8.25 8.49 4,727
03/17/2014 8.45 8.55 8.3153 8.51 3,553
03/14/2014 8.33 8.5 8.33 8.5 1,334
03/13/2014 8.28 8.6 8.28 8.55 4,666
03/12/2014 8.5 8.69 8.16 8.29 7,100
03/11/2014 8.65 8.65 8.5 8.63 4,897
03/10/2014 8.74 8.74 8.5201 8.68 2,785
03/07/2014 8.69 8.74 8.5201 8.74 10,558
03/06/2014 8.74 8.75 8.61 8.75 5,733
03/05/2014 8.69 8.75 8.62 8.74 8,785
03/04/2014 8.64 8.75 8.64 8.75 10,807
03/03/2014 8.73 8.75 8.5 8.75 2,588
02/28/2014 8.75 8.75 8.42 8.72 16,275
02/27/2014 8.64 8.76 8.59 8.76 2,670
02/26/2014 8.6 8.61 8.2701 8.61 11,965
02/25/2014 8.6 8.65 8.57 8.57 1,986
02/24/2014 8.47 8.7 8.47 8.54 9,950
02/21/2014 8.61 8.7 8.2601 8.52 9,571
02/20/2014 8.69 8.69 8.49 8.49 1,000
02/19/2014 8.7 8.7 8.43 8.43 3,022
02/18/2014 8.8 8.8 8.54 8.7 11,765
02/14/2014 8.42 8.81 8.2001 8.74 15,280
02/13/2014 8.25 8.44 8.15 8.36 10,564
02/12/2014 8.023 8.25 8.012 8.25 14,439
02/11/2014 8.14 8.15 8.1101 8.15 2,856
02/10/2014 8.24 8.24 8.1125 8.1125 1,966
02/07/2014 8.15 8.15 7.7 8.14 13,742
02/06/2014 8.11 8.15 8.11 8.15 1,605
02/05/2014 8.16 8.21 8.16 8.21 303
02/04/2014 8.08 8.25 8.0601 8.11 6,272
02/03/2014 8.18 8.25 8.1701 8.25 33,084
01/31/2014 8.1 8.25 8.1 8.1 10,433
01/30/2014 8.11 8.24 8.095 8.22 6,182
01/29/2014 8.08 8.15 8.08 8.14 1,245
01/28/2014 8.0901 8.14 8.0901 8.11 871
01/27/2014 8.09 8.23 8.09 8.2 10,560
01/24/2014 8.25 8.25 8.1001 8.19 63,644
01/23/2014 8.051 8.21 8.05 8.21 1,896
01/22/2014 8.12 8.17 8.11 8.13 2,191
01/21/2014 8.23 8.23 8.11 8.11 1,350
01/17/2014 8.02 8.2399 8.02 8.2 11,082
01/16/2014 8.1001 8.15 7.8501 8.15 7,838
01/15/2014 8.1499 8.15 8.11 8.1301 3,208
01/14/2014 8.02 8.16 8.02 8.07 2,249
01/13/2014 8.09 8.23 8.02 8.04 3,633
01/10/2014 7.97 8.41 7.97 8.06 46,054
01/09/2014 7.867 7.98 7.85 7.86 16,248
01/08/2014 7.76 7.9799 7.75 7.86 17,016
01/07/2014 7.89 7.89 7.76 7.76 2,629
01/06/2014 7.99 7.99 7.9 7.9 18,692
01/03/2014 7.68 7.9999 7.68 7.81 20,270
01/02/2014 7.8498 7.8499 7.72 7.72 22,316
12/31/2013 7.68 7.87 7.6501 7.8 5,643
12/30/2013 7.76 7.899 7.65 7.67 2,136
12/27/2013 7.58 7.97 7.58 7.69 14,252
12/26/2013 7.67 7.6899 7.53 7.53 1,427
12/24/2013 7.5 7.69 7.48 7.69 2,260
12/23/2013 7.62 7.63 7.4 7.52 1,688
12/20/2013 7.65 7.69 7.451 7.67 64,540
12/19/2013 7.51 7.67 7.4 7.51 10,499
12/18/2013 7.45 7.52 7.4201 7.52 17,447
12/17/2013 7.5 7.51 7.4 7.49 26,807
12/16/2013 7.37 7.52 7.27 7.41 27,779
12/13/2013 7.4 7.4299 7.4 7.4 3,999
12/12/2013 7.49 7.49 7.4 7.401 7,133
12/11/2013 7.5 7.5 7.48 7.5 5,859
12/10/2013 7.5 7.52 7.4 7.5 56,956
12/09/2013 7.3925 7.5199 7.3801 7.41 7,257
12/06/2013 7.37 7.4 7.35 7.4 11,438
12/05/2013 7.52 7.52 7.26 7.46 59,115
12/04/2013 7.2 7.55 7.1701 7.4 26,872
12/03/2013 7.22 7.22 7.2 7.22 1,512
12/02/2013 7.07 7.22 7.07 7.22 1,001
11/29/2013 7.1214 7.1214 7.1214 7.1214 300
11/27/2013 7.07 7.22 7.05 7.22 1,100
11/26/2013 7.13 7.18 7.13 7.16 3,640
11/25/2013 7.14 7.19 7.06 7.18 5,375
11/22/2013 7 7.16 7 7.14 2,501
11/21/2013 7.06 7.1 7.021 7.021 5,300
11/20/2013 7.07 7.07 7.07 7.07 00
11/19/2013 7.02 7.0904 7.02 7.07 3,949
11/18/2013 7.22 7.22 7.0001 7.05 8,411
11/15/2013 7.1 7.22 7.1 7.22 1,145
11/14/2013 7.12 7.12 7.12 7.12 264
11/13/2013 7.12 7.21 7.05 7.12 2,336
11/12/2013 7.22 7.22 7.04 7.04 6,842
11/11/2013 7.02 7.42 7.02 7.2 30,272
11/08/2013 7 7.1 6.9 7.0014 22,493
11/07/2013 7.15 7.18 6.6 6.77 15,050
11/06/2013 6.98 7.2 6.97 7.1 32,287
11/05/2013 6.7 6.98 6.7 6.95 19,290
11/04/2013 6.79 6.835 6.65 6.8 4,323
11/01/2013 6.85 6.85 6.75 6.8 6,700
10/31/2013 6.75 6.76 6.65 6.76 7,901
10/30/2013 6.84 6.84 6.7 6.76 3,800
10/29/2013 6.36 6.8 6.3 6.8 36,557
10/28/2013 6.356 6.36 6.3 6.3 7,318
10/25/2013 6.5 6.5 6.3501 6.36 3,913
10/24/2013 6.45 6.5 6.45 6.49 3,800
10/23/2013 6.39 6.48 6.26 6.42 38,050
10/22/2013 6.37 6.3999 6.35 6.35 12,366
10/21/2013 6.32 6.32 6.32 6.32 300
10/18/2013 6.22 6.5 6.22 6.3 26,782
10/17/2013 6.1 6.26 6.1 6.21 41,600
10/16/2013 6.16 6.18 6.15 6.15 13,500
10/15/2013 6.11 6.18 6.11 6.15 1,600
10/14/2013 6.08 6.21 6.08 6.12 1,308
10/11/2013 6.1 6.13 6.1 6.126 3,494
10/10/2013 6.15 6.15 6.13 6.15 11,960
10/09/2013 6.18 6.18 6.06 6.1 11,252
10/08/2013 6.1 6.11 6.06 6.1 5,460
10/07/2013 6.04 6.15 6.04 6.1 7,250
10/04/2013 6.11 6.15 6.11 6.13 24,608
10/03/2013 6.28 6.28 6.13 6.13 11,300
10/02/2013 6.37 6.37 6.26 6.26 4,433
10/01/2013 6.28 6.36 6.28 6.36 2,727
09/30/2013 6.34 6.3424 6.28 6.28 4,600
09/27/2013 6.33 6.33 6.33 6.33 150
09/26/2013 6.33 6.33 6.33 6.33 00
09/25/2013 6.33 6.34 6.33 6.33 3,500
09/24/2013 6.34 6.34 6.33 6.33 1,800
09/23/2013 6.33 6.33 6.33 6.33 100
09/20/2013 6.485 6.485 6.32 6.32 4,992
09/19/2013 6.31 6.31 6.31 6.31 167
09/18/2013 6.31 6.3123 6.31 6.31 2,256
09/17/2013 6.291 6.35 6.29 6.31 2,150
09/16/2013 6.35 6.35 6.3 6.3463 1,114
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?