FSGI

First Security Group, Inc. Historical Stock Prices

$2
*  
unch
unch
Get FSGI Alerts
*Delayed - data as of Jul. 25, 2014 15:07 ET  -  Find a broker to begin trading FSGI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSGI Real Time
 
 
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: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:07  2  2.03  2  2 10,615
07/24/2014 2 2.02 1.99 2 47,070
07/23/2014 2.01 2.03 2 2 40,024
07/22/2014 2.03 2.03 1.98 1.99 84,133
07/21/2014 1.99 2.03 1.99 2 27,361
07/18/2014 1.98 2.06 1.98 1.99 69,161
07/17/2014 2.01 2.04 1.97 1.99 119,612
07/16/2014 2.05 2.05 2 2 84,126
07/15/2014 2.05 2.06 2.01 2.04 136,002
07/14/2014 2.05 2.07 2.02 2.06 35,967
07/11/2014 2.03 2.1 2.03 2.05 90,456
07/10/2014 2.01 2.09 2.01 2.02 124,086
07/09/2014 2.01 2.085 2.01 2.04 59,554
07/08/2014 2.07 2.08 2.01 2.01 172,949
07/07/2014 2.12 2.13 2.06 2.09 108,102
07/03/2014 2.12 2.16 2.11 2.12 32,663
07/02/2014 2.16 2.17 2.11 2.12 150,104
07/01/2014 2.15 2.2 2.1 2.17 265,154
06/30/2014 2.03 2.205 2 2.17 472,449
06/27/2014 1.95 2.05 1.94 2.03 7,569,345
06/26/2014 2.02 2.05 1.94 1.97 230,932
06/25/2014 1.95 2.04 1.93 2.01 228,455
06/24/2014 2.05 2.07 1.95 1.97 355,023
06/23/2014 2.1 2.12 2.01 2.05 284,221
06/20/2014 2.16 2.18 2.03 2.09 717,333
06/19/2014 2.1 2.15 2.06 2.14 175,616
06/18/2014 2.1 2.1499 2.05 2.08 150,758
06/17/2014 2.07 2.13 2.04 2.11 153,170
06/16/2014 2.08 2.12 2.03 2.06 588,820
06/13/2014 2.2 2.2 2.09 2.1 403,141
06/12/2014 2.16 2.19 2.14 2.18 214,844
06/11/2014 2.19 2.21 2.164 2.18 275,290
06/10/2014 2.19 2.23 2.15 2.21 260,447
06/09/2014 2.16 2.18 2.02 2.17 147,615
06/06/2014 2.08 2.15 2.05 2.14 144,354
06/05/2014 2 2.06 1.95 2.05 160,337
06/04/2014 2.03 2.06 1.98 2 191,283
06/03/2014 2.04 2.09 2.02 2.03 241,835
06/02/2014 2.07 2.09 2.03 2.06 202,341
05/30/2014 2.05 2.07 2 2.06 192,742
05/29/2014 2.02 2.07 1.98 2.04 267,536
05/28/2014 1.99 2.02 1.99 2.01 109,842
05/27/2014 2.01 2.02 1.93 2.01 165,569
05/23/2014 1.93 1.99 1.88 1.99 89,813
05/22/2014 1.91 1.93 1.88 1.92 168,839
05/21/2014 1.92 1.94 1.88 1.9 227,732
05/20/2014 2 2 1.89 1.9 239,653
05/19/2014 1.94 2.01 1.91 1.985 114,187
05/16/2014 1.9 1.95 1.89 1.95 160,312
05/15/2014 1.89 1.92 1.87 1.9 175,177
05/14/2014 1.94 1.96 1.9 1.9 97,950
05/13/2014 1.89 1.95 1.89 1.94 168,228
05/12/2014 1.82 1.9 1.82 1.9 122,632
05/09/2014 1.73 1.85 1.73 1.8 2,985,782
05/08/2014 1.78 1.8096 1.74 1.75 917,337
05/07/2014 1.84 1.87 1.75 1.79 351,980
05/06/2014 1.89 1.94 1.82 1.82 137,061
05/05/2014 1.88 1.93 1.88 1.9 74,412
05/02/2014 1.94 1.96 1.9 1.91 119,812
05/01/2014 1.89 1.96 1.85 1.92 325,360
04/30/2014 1.89 1.96 1.85 1.9 147,198
04/29/2014 1.91 1.93 1.88 1.89 92,306
04/28/2014 1.92 1.99 1.9 1.91 156,515
04/25/2014 1.93 1.94 1.9 1.91 146,001
04/24/2014 2 2.01 1.94 1.94 131,882
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?