FSFG

Historical Stock Prices

$33.5
*  
unch
unch
Get FSFG Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 33.5 33.5 33.5 33.5 00
02/04/2016 33.5 33.5 33.5 33.5 00
02/03/2016 33.5 33.5 33.496 33.5 1,400
02/02/2016 33.5 33.5 33.35 33.4 2,200
02/01/2016 34 34 34 34 300
01/29/2016 33.6 33.6 33.5 33.5 461
01/28/2016 33.9999 34 33.9999 34 572
01/27/2016 33.45 34 33.35 34 1,307
01/26/2016 33.69 33.69 33.69 33.69 197
01/25/2016 33.2 33.4 33.03 33.25 2,046
01/22/2016 33.4899 33.4899 32.995 33.3773 884
01/21/2016 33.4 33.44 33.27 33.27 1,114
01/20/2016 33.96 33.96 32.76 33.5 2,691
01/19/2016 33.5001 34 33.1625 33.86 5,956
01/15/2016 34 34.1 34 34.1 1,125
01/14/2016 34.75 34.75 34.75 34.75 00
01/13/2016 34.75 34.75 34.75 34.75 00
01/12/2016 34.75 34.75 34.75 34.75 165
01/11/2016 35.11 35.11 35.11 35.11 00
01/08/2016 34.22 35.11 34.22 35.11 2,601
01/07/2016 35 35.163 34.88 35 5,611
01/06/2016 35 35.1 35 35.1 1,387
01/05/2016 35.68 35.68 35.53 35.53 1,398
01/04/2016 36.0001 36.0001 36 36 586
12/31/2015 36.428 36.428 36.428 36.428 112
12/30/2015 36.44 36.45 36.1566 36.45 618
12/29/2015 36.5 36.5 36.5 36.5 00
12/28/2015 35.5301 36.5 35.5301 36.5 628
12/24/2015 36.1 36.1 36.1 36.1 00
12/23/2015 36.1 36.1 36.1 36.1 00
12/22/2015 36.1 36.1 36.1 36.1 00
12/21/2015 36.1 36.1 36.1 36.1 00
12/18/2015 36.1 36.1 36.1 36.1 224
12/17/2015 35.57 36.1 35.53 36.1 718
12/16/2015 36.06 36.06 36.06 36.06 247
12/15/2015 35.57 35.57 35.57 35.57 00
12/14/2015 35.57 35.57 35.57 35.57 108
12/11/2015 35.53 35.57 35.53 35.53 1,857
12/10/2015 36.19 36.19 36.19 36.19 00
12/09/2015 35.531 36.19 35.531 36.19 328
12/08/2015 35.53 36.0584 35.53 36.0584 300
12/07/2015 35.75 35.85 35.75 35.85 2,102
12/04/2015 35.54 35.7499 35.54 35.7499 656
12/03/2015 35.93 35.93 35.93 35.93 412
12/02/2015 35.9299 35.9299 35.9299 35.9299 377
12/01/2015 35.7 35.98 35.65 35.65 1,867
11/30/2015 35.8698 36.3499 35.8698 36.3499 474
11/27/2015 36.258 36.29 36.258 36.29 293
11/25/2015 36.48 36.48 36.48 36.48 00
11/24/2015 35.75 36.48 35.75 36.48 214
11/23/2015 36.4999 36.4999 35.45 36.1899 1,641
11/20/2015 36.46 36.46 36.46 36.46 273
11/19/2015 36.02 36.02 36.02 36.02 00
11/18/2015 36.17 36.17 36.02 36.02 491
11/17/2015 36.15 36.16 35.82 35.94 3,745
11/16/2015 35 36.1 35 36.1 2,310
11/13/2015 36.055 36.055 36.055 36.055 00
11/12/2015 36.055 36.055 36.055 36.055 00
11/11/2015 36.0551 36.16 36.0037 36.055 872
11/10/2015 36 36.18 35.755 36.18 570
11/09/2015 36.25 36.25 36.25 36.25 00
11/06/2015 36.5 36.5 36.25 36.25 700
11/05/2015 36.05 36.05 36.05 36.05 00
11/04/2015 36.05 36.05 36.05 36.05 00
11/03/2015 36.98 36.98 36.05 36.05 5,470
11/02/2015 34.5 36.7 34.5 36.7 3,182
10/30/2015 34.5 34.5 34.5 34.5 213
10/29/2015 34.4 34.4 34.4 34.4 00
10/28/2015 34.4 34.4 34.4 34.4 00
10/27/2015 34.4 34.4 34.4 34.4 469
10/26/2015 34.47 34.47 34.47 34.47 631
10/23/2015 34.45 34.5 34.45 34.5 1,000
10/22/2015 34.48 34.48 34.48 34.48 00
10/21/2015 34.48 34.48 34.0001 34.48 1,400
10/20/2015 34.7 34.7 34.7 34.7 00
10/19/2015 34.7 34.7 34.67 34.7 1,176
10/16/2015 34.65 34.7 34.65 34.68 1,236
10/15/2015 34.7 34.7 34.7 34.7 00
10/14/2015 34.7 34.7 34.7 34.7 00
10/13/2015 34 34.7 34 34.7 803
10/12/2015 34.7 34.7 34.7 34.7 119
10/09/2015 34.84 34.84 34.84 34.84 00
10/08/2015 34.84 34.84 34.84 34.84 100
10/07/2015 33.97 33.97 33.97 33.97 00
10/06/2015 33.97 33.97 33.97 33.97 00
10/05/2015 34.09 34.45 33.89 33.97 566
10/02/2015 34.4641 34.4641 34.4641 34.4641 160
10/01/2015 34.6399 34.6399 34.59 34.6238 1,306
09/30/2015 34.0069 34.0069 34 34 1,069
09/29/2015 33.71 34.591 33.7 33.77 1,265
09/28/2015 33 33 33 33 00
09/25/2015 34.99 34.99 32.5 33 973
09/24/2015 34 34 32.94 32.94 342
09/23/2015 32.99 33.97 32.99 33.97 799
09/22/2015 32.56 32.7501 32.56 32.7501 296
09/21/2015 36.39 36.39 33.27 33.85 4,005
09/18/2015 32.49 33.33 32.49 32.61 8,221
09/17/2015 32.366 32.366 32.366 32.366 408
09/16/2015 31.8 31.8 31.5 31.55 2,191
09/15/2015 31.75 32.77 31.75 32.77 1,090
09/14/2015 31.465 31.75 31.465 31.75 205
09/11/2015 31.2499 31.2499 31 31 611
09/10/2015 31 31.25 31 31.25 4,040
09/09/2015 31.5 31.5 31.5 31.5 252
09/08/2015 31.2 31.5 30.48 31 1,390
09/04/2015 31.18 31.18 31.18 31.18 541
09/03/2015 31 31.11 29.81 31.11 1,613
09/02/2015 30.94 30.94 30.94 30.94 00
09/01/2015 30.94 30.94 30.94 30.94 219
08/31/2015 30.07 30.07 30.07 30.07 215
08/28/2015 30.03 30.03 30.03 30.03 00
08/27/2015 30.03 30.03 30.03 30.03 00
08/26/2015 30.84 30.84 30.03 30.03 1,311
08/25/2015 29.8 30.41 29.8 30.41 1,850
08/24/2015 30.6 30.6 29.8434 30 4,388
08/21/2015 30.1754 30.425 30.1754 30.29 929
08/20/2015 31.12 31.12 31.12 31.12 152
08/19/2015 31.2 31.2 31.2 31.2 00
08/18/2015 31.2 31.2 31.2 31.2 102
08/17/2015 30.2 31.49 29.9 31.49 4,689
08/14/2015 29.85 29.85 29.85 29.85 114
08/13/2015 29.82 29.84 29.8169 29.8169 703
08/12/2015 29.97 30.5 29.83 30 2,615
08/11/2015 30 30.88 29.92 29.92 7,458
08/10/2015 29.9 29.9 29.9 29.9 202
08/07/2015 29.9 29.9 29.9 29.9 461
08/06/2015 29.813 29.813 29.813 29.813 00
08/05/2015 29.8 29.813 29.8 29.813 512
08/04/2015 29.9 29.9 29.9 29.9 750
08/03/2015 29.9 29.9 29.9 29.9 300
07/31/2015 29.66 29.8999 29.66 29.8999 601
07/30/2015 29.8999 29.8999 29.8999 29.8999 512
07/29/2015 29.7 29.7 29.62 29.62 5,000
07/28/2015 29.696 29.8 29.696 29.8 621
07/27/2015 29.25 29.5 29.25 29.4159 1,720
07/24/2015 29.5 29.75 29.5 29.5 4,098
07/23/2015 29.5 29.5001 29.5 29.5001 257
07/22/2015 29.5 29.5 29.5 29.5 100
07/21/2015 29.29 29.5 29.29 29.5 200
07/20/2015 29.5 29.5 29.5 29.5 1,003
07/17/2015 29.74 29.75 29.55 29.55 712
07/16/2015 29.29 29.75 29.29 29.75 767
07/15/2015 29.5001 29.5001 29.5 29.5 303
07/14/2015 29.41 29.515 29.41 29.5 5,806
07/13/2015 29.51 29.51 29.51 29.51 00
07/10/2015 29.99 29.99 29.51 29.51 3,406
07/09/2015 29.45 29.54 29.45 29.45 1,904
07/08/2015 29.7 29.7 29.4501 29.69 2,420
07/07/2015 29.6 29.6 29.5 29.5 5,867
07/06/2015 29.5644 29.5644 29.5644 29.5644 247
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
04/02/2015 29.43 29.65 29 29.65 4,865
04/01/2015 29.58 29.6 29.5 29.5 4,051
03/31/2015 29.55 29.56 28.95 28.95 623
03/30/2015 29.57 29.57 29 29 928
03/27/2015 29.53 29.53 29.4 29.4 3,105
03/26/2015 28.5243 28.5243 28.0501 28.1634 513
03/25/2015 28.05 28.3 28.05 28.3 2,600
03/24/2015 27.5001 27.5001 27.5001 27.5001 517
03/23/2015 27.94 27.94 27.94 27.94 00
03/20/2015 27.94 27.94 27.94 27.94 398
03/19/2015 27.2 27.2 27.2 27.2 00
03/18/2015 27.351 27.351 27.2 27.2 312
03/17/2015 27.55 27.55 26.8 26.8005 10,271
03/16/2015 27.995 27.995 27.995 27.995 00
03/13/2015 27.995 27.995 27.995 27.995 00
03/12/2015 27.995 27.995 27.995 27.995 189
03/11/2015 27.87 27.87 27.64 27.64 225
03/10/2015 27.87 27.87 27.7782 27.86 1,269
03/09/2015 27.7864 27.7864 27.7864 27.7864 328
03/06/2015 27.65 27.65 27.65 27.65 00
03/05/2015 27.65 27.65 27.65 27.65 00
03/04/2015 27.65 27.65 27.65 27.65 00
03/03/2015 27.6499 27.65 27.6499 27.65 2,002
03/02/2015 27.4 27.87 27.4 27.4726 1,341
02/27/2015 27.46 27.46 27.4 27.4 1,067
02/26/2015 26.89 26.89 26.89 26.89 00
02/25/2015 26.89 26.89 26.89 26.89 1,205
02/24/2015 26.8899 26.8899 26.8899 26.8899 00
02/23/2015 26.8899 26.8899 26.8899 26.8899 00
02/20/2015 26.8 26.8899 26.8 26.8899 2,044
02/19/2015 26.8 26.8 26.2 26.45 4,027
02/18/2015 26.75 26.99 26.65 26.99 5,705
02/17/2015 26.8001 26.8001 26.8001 26.8001 174
02/13/2015 26.7669 26.7669 26.7669 26.7669 00
02/12/2015 26.7669 26.7669 26.7669 26.7669 400
02/11/2015 26.5062 26.5062 26.5062 26.5062 00
02/10/2015 26.5062 26.5062 26.5062 26.5062 00
02/09/2015 26.5062 26.5062 26.5062 26.5062 00
02/06/2015 27.8699 27.8699 26.5062 26.5062 977
02/05/2015 27.5001 27.5001 27.5 27.5 380
*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?