FSBK

Historical Stock Prices

$8
*  
0.0032
0.04%
Get FSBK Alerts
*Delayed - data as of Jan. 23, 2015  -  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

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?