FSGI

Historical Stock Prices

$2.42
*  
0.02
0.83%
Get FSGI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
03/31/2015 2.34 2.44 2.33 2.4 146,530
03/30/2015 2.33 2.39 2.29 2.39 264,287
03/27/2015 2.36 2.39 2.34 2.36 194,436
03/26/2015 2.27 2.57 2.27 2.37 1,248,646
03/25/2015 2.25 2.29 2.25 2.27 5,968
03/24/2015 2.29 2.3 2.24 2.3 59,850
03/23/2015 2.3 2.32 2.3 2.32 11,921
03/20/2015 2.33 2.34 2.28 2.28 9,577
03/19/2015 2.32 2.33 2.29 2.33 7,297
03/18/2015 2.29 2.33 2.29 2.31 9,773
03/17/2015 2.26 2.32 2.26 2.32 56,103
03/16/2015 2.28 2.32 2.21 2.31 43,055
03/13/2015 2.3 2.35 2.23 2.3 193,844
03/12/2015 2.271 2.3 2.27 2.3 72,408
03/11/2015 2.26 2.29 2.26 2.29 88,969
03/10/2015 2.25 2.28 2.24 2.27 2,573
03/09/2015 2.29 2.29 2.26 2.27 3,553
03/06/2015 2.26 2.29 2.23 2.29 18,102
03/05/2015 2.21 2.29 2.21 2.25 42,794
03/04/2015 2.25 2.26 2.12 2.23 72,867
03/03/2015 2.21 2.24 2.19 2.24 33,149
03/02/2015 2.23 2.25 2.2 2.21 13,556
02/27/2015 2.23 2.23 2.12 2.21 24,167
02/26/2015 2.2072 2.2072 2.2072 2.2072 00
02/25/2015 2.218 2.24 2.19 2.2072 8,317
02/24/2015 2.21 2.23 2.19 2.2 18,146
02/23/2015 2.23 2.24 2.2 2.2 10,544
*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?