FSFG

Historical Stock Prices

$26.07
*  
0.03
0.11%
Get FSFG Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading FSFG 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: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 26.25 26.25 26.05 26.07 1,400
01/29/2015 26.25 26.25 26.1 26.1 1,715
01/28/2015 26.24 26.24 26.24 26.24 108
01/27/2015 26.25 26.25 26.25 26.25 239
01/26/2015 26.24 26.24 26.24 26.24 256
01/23/2015 26.24 26.25 26.2 26.2 3,800
01/22/2015 26 26.0001 26 26.0001 1,000
01/21/2015 26.01 26.01 26.01 26.01 399
01/20/2015 25.9 26.05 25.9 26 1,299
01/16/2015 25.95 25.95 25.95 25.95 349
01/15/2015 26.2499 26.2499 26.2499 26.2499 00
01/14/2015 26.25 26.25 26.2499 26.2499 400
01/13/2015 26 26 26 26 260
01/12/2015 26 26 26 26 336
01/09/2015 25.83 25.83 25.83 25.83 220
01/08/2015 25.71 25.71 25.71 25.71 3,000
01/07/2015 25.55 25.55 25.55 25.55 00
01/06/2015 25.5501 25.5501 25.55 25.55 400
01/05/2015 25.94 25.94 25.91 25.91 1,530
01/02/2015 25.6999 26.46 25.6999 26.3 11,166
12/31/2014 26.25 26.25 26.25 26.25 184
12/30/2014 26.34 26.34 26.34 26.34 232
12/29/2014 25.8 25.8 25.8 25.8 00
12/26/2014 25.4 26.1 25.35 25.8 6,216
12/24/2014 25.48 25.48 25.48 25.48 785
12/23/2014 25.355 25.83 25.33 25.55 8,709
12/22/2014 25.31 25.525 25.2 25.525 4,201
12/19/2014 25.1 26 25.1 25.75 629
12/18/2014 26.3799 26.3799 26.3799 26.3799 101
12/17/2014 25.72 25.72 25.72 25.72 102
12/16/2014 25.72 25.7399 25.72 25.7399 206
12/15/2014 25.72 25.72 25.72 25.72 00
12/12/2014 25.67 25.72 25.64 25.72 1,680
12/11/2014 25.47 25.47 25.47 25.47 102
12/10/2014 25.1 25.1 25.1 25.1 100
12/09/2014 24.75 24.75 24.75 24.75 00
12/08/2014 24.711 24.8 24.7 24.75 3,955
12/05/2014 24.8 24.8 24.63 24.63 400
12/04/2014 24.8101 24.8101 24.8101 24.8101 00
12/03/2014 24.8101 24.8101 24.8101 24.8101 00
12/02/2014 24.8101 24.8101 24.8101 24.8101 00
12/01/2014 24.75 24.852 24.75 24.8101 1,600
11/28/2014 24.84 26.45 24.84 25.1062 1,050
11/26/2014 25.05 25.05 25.05 25.05 00
11/25/2014 25.05 25.1 25.05 25.05 2,678
11/24/2014 25.39 25.39 25.02 25.02 204
11/21/2014 25.4 25.4 25.39 25.39 650
11/20/2014 24.8 25.02 24.8 24.949 1,203
11/19/2014 25.6796 25.6796 24.75 25 10,974
11/18/2014 25.44 25.83 25.44 25.8 3,408
11/17/2014 25.22 25.35 25.22 25.35 1,145
11/14/2014 25.1927 25.1927 25.1927 25.1927 108
11/13/2014 25.3057 25.3057 25.3057 25.3057 154
11/12/2014 25.2495 25.2495 25.2495 25.2495 00
11/11/2014 25.21 25.2495 25.21 25.2495 400
11/10/2014 25.25 25.25 25.25 25.25 00
11/07/2014 25.25 25.25 25.25 25.25 00
11/06/2014 25.17 25.25 25.1 25.25 1,401
11/05/2014 25.09 25.09 25.09 25.09 250
11/04/2014 25.1 25.1 25.1 25.1 00
11/03/2014 25.0999 25.1 25.0872 25.1 4,077
10/31/2014 24.9 25.1 24.9 25.0999 1,327
10/30/2014 25 25 25 25 411
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?