Quantcast
FSFG

Historical Stock Prices

$50.86
*  
0.11
0.22%
Get FSFG Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 50.93 51.98 50.86 50.86 1,772
01/17/2019 50.75 51 50.75 50.75 2,192
01/16/2019 50.5 52.21 49.62 52.21 3,763
01/15/2019 50.35 50.73 50.35 50.73 1,321
01/14/2019 52.5 52.5 50 50.15 1,169
01/11/2019 51 51 50.01 50.01 1,333
01/10/2019 52.3333 52.3333 51.44 51.44 976
01/09/2019 52.5 52.5 50.96 50.96 1,030
01/08/2019 51.7 52.5 51.68 52.29 1,710
01/07/2019 50.67 52 50.67 52 1,437
01/04/2019 51.22 51.22 50.0564 50.8 2,376
01/03/2019 49.17 49.17 49.17 49.17 479
01/02/2019 52.53 52.53 49.51 50.99 863
12/31/2018 52.6 52.6 51.94 51.94 5,027
12/28/2018 51.73 52.6 50.41 51.45 1,616
12/27/2018 48.95 52.6 48.95 50.78 1,726
12/26/2018 47.85 49.35 45.61 49.35 2,654
12/24/2018 47.65 48.91 46.82 46.82 656
12/21/2018 47 48.7 47 48.7 5,436
12/20/2018 46.26 47.5 46 47.06 7,404
12/19/2018 50.79 51.45 45.36 45.36 7,236
12/18/2018 51.7 51.7 50.5 50.5 1,064
12/17/2018 52.27 52.4 51.41 51.41 3,228
12/14/2018 54.37 54.37 50.5 51.87 3,141
12/13/2018 54.32 54.435 54.12 54.37 2,411
12/12/2018 56.3 56.3 50.95 55.15 5,678
12/11/2018 57.005 57.1 56.1377 57.1 1,509
12/10/2018 57 57 57 57 524
12/07/2018 56.6 57.09 56.21 57.09 1,446
12/06/2018 56.65 57.2 56.65 57.2 646
12/04/2018 56.82 57.945 56.62 56.62 2,551
12/03/2018 57.025 57.49 56.825 57.49 2,068
11/30/2018 57.32 58.25 57.32 57.32 1,589
11/29/2018 57.35 58.03 57.35 58 1,894
11/28/2018 58.01 58.01 57.54 57.54 2,253
11/27/2018 57.3 57.9 57.3 57.9 1,601
11/26/2018 59.135 59.135 58.27 58.27 1,966
11/23/2018 58.42 60.13 58.42 60.13 579
11/21/2018 58.645 59.23 58.645 59.23 799
11/20/2018 59.435 59.435 58.77 58.77 633
11/19/2018 59.28 59.99 58.77 59.99 2,950
11/16/2018 60.01 62 59.27 59.27 3,583
11/15/2018 61.985 61.985 60.13 60.13 1,931
11/14/2018 62.08 62.08 60.32 60.32 1,625
11/13/2018 63.43 63.43 61.78 62.88 2,220
11/12/2018 65 65 63.56 63.56 914
11/09/2018 64.68 64.68 63.62 63.62 900
11/08/2018 64.135 64.7273 64.135 64.7273 751
11/07/2018 64.4 64.4 64.4 64.4 1,003
11/06/2018 64.2 65 64.2 64.5 788
11/05/2018 65 65 64.27 64.27 1,576
11/02/2018 64.5 65 64.5 65 778
11/01/2018 64.89 64.89 64.89 64.89 987
10/31/2018 64.99 64.99 64.4 64.62 1,662
10/30/2018 65 65 63.02 64.9 2,199
10/29/2018 65 65 65 65 658
10/26/2018 62.51 62.51 62.51 62.51 663
10/25/2018 65.29 65.29 64.49 64.5 1,586
10/24/2018 65.5 65.5 63.88 63.88 1,082
10/23/2018 67.49 67.49 67.49 67.49 00
10/22/2018 67.49 67.49 67.49 67.49 634
10/19/2018 65.32 65.32 65.32 65.32 1,001
10/18/2018 66.322 66.322 65.57 65.95 4,732
*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?

Smart Portfolio