FSFG

Historical Stock Prices

$29.55
*  
0.05
0.17%
Get FSFG Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 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.
07/02/2015 29.57 29.62 29.55 29.55 1,002
07/01/2015 29.6 29.64 29.6 29.6 2,350
06/30/2015 29.6 29.786 29.6 29.75 805
06/29/2015 29.75 29.75 29.74 29.74 878
06/26/2015 29.65 29.65 29.65 29.65 00
06/25/2015 29.6298 29.65 29.6298 29.65 513
06/24/2015 29.65 29.65 29.64 29.65 1,668
06/23/2015 29.645 29.75 29.645 29.75 480
06/22/2015 29.71 29.71 29.7 29.7 601
06/19/2015 29.75 29.75 29.5 29.5 6,922
06/18/2015 29.75 29.75 29.75 29.75 1,052
06/17/2015 29.75 29.95 29.6 29.75 2,462
06/16/2015 29.05 29.75 29.05 29.75 1,645
06/15/2015 29.73 29.75 29.1606 29.75 1,651
06/12/2015 29.175 29.175 29.175 29.175 134
06/11/2015 28.79 29.75 28.79 29.75 484
06/10/2015 28.3 28.3 28.3 28.3 00
06/09/2015 28.3 28.3 28.3 28.3 00
06/08/2015 28.3 28.3 28.3 28.3 00
06/05/2015 28.3 28.3 28.3 28.3 00
06/04/2015 28.3 28.3 28.3 28.3 00
06/03/2015 28.3 28.3 28.3 28.3 284
06/02/2015 30 30 29.643 29.643 1,695
06/01/2015 29.7499 29.75 29.7499 29.75 414
05/29/2015 29.75 29.75 29.75 29.75 00
05/28/2015 29.75 29.75 29.75 29.75 00
05/27/2015 29.75 29.75 29.75 29.75 503
05/26/2015 29.85 29.85 29.75 29.75 333
05/22/2015 29.5 29.5 29.5 29.5 00
05/21/2015 29.5 29.5 29.5 29.5 00
05/20/2015 29.5 29.5 29.5 29.5 00
05/19/2015 29.5 29.5 29.5 29.5 00
05/18/2015 29.5 29.5 29.5 29.5 104
05/15/2015 29.75 29.75 29.75 29.75 00
05/14/2015 28.9 30 28.8999 29.75 4,240
05/13/2015 29.0999 29.0999 29.0999 29.0999 00
05/12/2015 29.0999 29.0999 29.0999 29.0999 231
05/11/2015 28.835 28.88 28.835 28.88 429
05/08/2015 28.35 28.35 28.35 28.35 00
05/07/2015 28.38 28.38 28.05 28.35 3,141
05/06/2015 28.55 28.55 28.25 28.25 1,674
05/05/2015 28.55 28.55 28.55 28.55 1,764
05/04/2015 28.726 28.75 28.55 28.55 1,100
05/01/2015 28.95 28.95 28.95 28.95 400
04/30/2015 29.293 29.293 29.293 29.293 200
04/29/2015 28.1501 28.1501 28.1501 28.1501 500
04/28/2015 28.05 28.05 28.05 28.05 00
04/27/2015 28.05 28.05 28.05 28.05 00
04/24/2015 28.05 28.05 28.05 28.05 169
04/23/2015 29 29 28.1 28.1 445
04/22/2015 28.0501 28.58 28.0501 28.58 581
04/21/2015 28.68 28.68 28.68 28.68 200
04/20/2015 28.75 28.75 28.75 28.75 00
04/17/2015 28.7501 28.7501 28.75 28.75 558
04/16/2015 28.9999 29 28.9999 28.9999 1,504
04/15/2015 29.05 29.07 28.75 28.75 2,635
04/14/2015 28.8 28.8 28.8 28.8 392
04/13/2015 29.5 29.5 29.5 29.5 179
04/10/2015 29.308 29.6499 29.308 29.6499 369
04/09/2015 28.9 28.9 28.9 28.9 00
04/08/2015 28.9 28.9 28.9 28.9 00
04/07/2015 28.9 28.9 28.9 28.9 170
04/06/2015 29.02 29.1 28.78 28.78 2,256
*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?