FSGI

First Security Group, Inc. Historical Stock Prices

$2.45
*  
unch
unch
Get FSGI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading FSGI 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 01-APR-2015 TO 01-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.
16:00  2.44  2.49  2.43  2.45 36,226
07/01/2015 2.43 2.49 2.43 2.45 36,226
06/30/2015 2.45 2.5 2.44 2.45 40,097
06/29/2015 2.49 2.5 2.43 2.49 313,347
06/26/2015 2.44 2.5 2.43 2.49 90,416
06/25/2015 2.46 2.49 2.45 2.47 39,922
06/24/2015 2.45 2.47 2.45 2.46 1,037,854
06/23/2015 2.432 2.47 2.42 2.47 197,233
06/22/2015 2.44 2.47 2.42 2.44 16,649
06/19/2015 2.45 2.47 2.42 2.47 39,534
06/18/2015 2.43 2.46 2.43 2.44 12,645
06/17/2015 2.42 2.46 2.42 2.42 29,572
06/16/2015 2.43 2.47 2.42 2.47 38,824
06/15/2015 2.43 2.48 2.43 2.43 28,778
06/12/2015 2.44 2.47 2.43 2.46 29,955
06/11/2015 2.43 2.47 2.42 2.42 35,970
06/10/2015 2.42 2.46 2.42 2.44 36,626
06/09/2015 2.42 2.45 2.42 2.44 100,001
06/08/2015 2.421 2.45 2.42 2.42 20,653
06/05/2015 2.43 2.45 2.42 2.43 84,261
06/04/2015 2.44 2.45 2.43 2.43 12,176
06/03/2015 2.43 2.45 2.43 2.45 14,695
06/02/2015 2.4 2.45 2.4 2.44 68,381
06/01/2015 2.42 2.43 2.41 2.42 26,820
05/29/2015 2.38 2.45 2.38 2.43 17,046
05/28/2015 2.43 2.43 2.39 2.4 65,350
05/27/2015 2.39 2.42 2.39 2.41 50,841
05/26/2015 2.38 2.42 2.38 2.4 34,853
05/22/2015 2.43 2.46 2.38 2.42 28,791
05/21/2015 2.42 2.49 2.4 2.4 190,905
05/20/2015 2.49 2.49 2.42 2.42 49,612
05/19/2015 2.45 2.55 2.45 2.47 77,339
05/18/2015 2.49 2.49 2.45 2.45 117,033
05/15/2015 2.381 2.5 2.38 2.49 816,362
05/14/2015 2.395 2.43 2.38 2.42 1,271,400
05/13/2015 2.4 2.46 2.39 2.42 72,440
05/12/2015 2.38 2.45 2.38 2.45 285,747
05/11/2015 2.38 2.43 2.38 2.43 45,058
05/08/2015 2.42 2.43 2.41 2.42 86,895
05/07/2015 2.4 2.43 2.4 2.42 183,611
05/06/2015 2.4 2.43 2.4 2.42 245,774
05/05/2015 2.41 2.43 2.385 2.385 3,337,076
05/04/2015 2.38 2.42 2.37 2.41 289,623
05/01/2015 2.437 2.437 2.36 2.4 76,384
04/30/2015 2.42 2.42 2.4 2.4 23,409
04/29/2015 2.38 2.42 2.38 2.41 71,318
04/28/2015 2.4 2.42 2.39 2.4 60,022
04/27/2015 2.31 2.43 2.31 2.38 104,659
04/24/2015 2.44 2.44 2.35 2.35 36,701
04/23/2015 2.41 2.43 2.4 2.4 58,977
04/22/2015 2.44 2.45 2.41 2.42 12,799
04/21/2015 2.4101 2.45 2.4101 2.45 38,410
04/20/2015 2.45 2.48 2.4001 2.42 74,761
04/17/2015 2.43 2.45 2.42 2.45 43,958
04/16/2015 2.4 2.45 2.4 2.43 83,960
04/15/2015 2.4 2.45 2.4 2.42 54,111
04/14/2015 2.41 2.43 2.4 2.4 60,526
04/13/2015 2.44 2.44 2.36 2.42 60,758
04/10/2015 2.45 2.45 2.38 2.45 49,757
04/09/2015 2.44 2.44 2.39 2.41 54,692
04/08/2015 2.44 2.47 2.4099 2.45 142,918
04/07/2015 2.3999 2.469 2.3901 2.46 138,717
04/06/2015 2.38 2.45 2.38 2.4 107,615
04/02/2015 2.4 2.45 2.4 2.43 151,564
04/01/2015 2.39 2.43 2.39 2.4 317,254
*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?