FIRST SEC GROUP (NQ: FSGI)
2.207 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 25, 2015 2.218 2.240 2.190 2.207 8,317 +0.01(+0.33%)
Feb 24, 2015 2.210 2.230 2.190 2.200 18,146 +0.00(+0.00%)
Feb 23, 2015 2.230 2.240 2.200 2.200 10,544 -0.04(-1.79%)
Feb 20, 2015 2.230 2.250 2.200 2.240 11,300 -0.01(-0.44%)
Feb 19, 2015 2.250 2.250 2.190 2.250 11,861 +0.00(+0.00%)
Feb 18, 2015 2.210 2.250 2.160 2.250 11,580 +0.03(+1.35%)
Feb 17, 2015 2.270 2.270 2.220 2.220 43,628 -0.05(-2.20%)
Feb 13, 2015 2.270 2.270 2.270 0 +0.06(+2.71%)
Feb 12, 2015 2.250 2.250 2.200 2.210 20,444 -0.04(-1.78%)
Feb 11, 2015 2.260 2.280 2.240 2.250 110,956 -0.01(-0.44%)
Feb 10, 2015 2.260 2.280 2.260 2.260 59,078 -0.01(-0.44%)
Feb 09, 2015 2.220 2.280 2.220 2.270 17,569 -0.02(-0.87%)
Feb 06, 2015 2.260 2.290 2.250 2.290 18,300 +0.00(+0.00%)
Feb 05, 2015 2.260 2.290 2.210 2.290 10,657 +0.00(+0.00%)
Feb 04, 2015 2.280 2.290 2.250 2.290 39,032 -0.01(-0.43%)
Feb 03, 2015 2.290 2.310 2.260 2.300 37,756 +0.02(+0.88%)
Feb 02, 2015 2.200 2.320 2.200 2.280 84,711 +0.04(+1.79%)
Jan 30, 2015 2.180 2.250 2.180 2.240 15,086 -0.02(-0.88%)
Jan 29, 2015 2.210 2.260 2.210 2.260 15,325 +0.04(+1.80%)
Jan 28, 2015 2.180 2.230 2.180 2.220 20,932 +0.01(+0.45%)
Jan 27, 2015 2.070 2.220 2.070 2.210 31,245 +0.04(+1.84%)
Jan 26, 2015 2.200 2.219 2.170 2.170 16,668 -0.03(-1.36%)
Jan 23, 2015 2.160 2.220 2.150 2.200 24,033 +0.02(+0.92%)
Jan 22, 2015 2.080 2.205 2.080 2.180 45,781 +0.07(+3.32%)
Jan 21, 2015 2.120 2.200 2.080 2.110 47,122 -0.03(-1.40%)
Jan 20, 2015 2.100 2.170 2.100 2.140 33,597 +0.03(+1.42%)
Jan 16, 2015 2.110 2.150 2.100 2.110 16,073 -0.02(-0.94%)
Jan 15, 2015 2.150 2.130 33,070 +0.00(+0.00%)
Jan 14, 2015 2.180 2.180 2.120 2.130 61,865 -0.04(-1.84%)
Jan 13, 2015 2.170 51,870 -0.07(-3.13%)
Jan 12, 2015 2.170 2.240 2.170 2.240 36,503 +0.04(+1.82%)
Jan 09, 2015 2.220 2.260 2.180 2.200 40,223 -0.05(-2.22%)
Jan 08, 2015 2.250 2.280 2.230 2.250 10,732 -0.01(-0.44%)
Jan 07, 2015 2.240 2.280 2.230 2.260 27,267 +0.01(+0.44%)
Jan 06, 2015 2.250 2.270 2.210 2.250 71,143 +0.01(+0.45%)
Jan 05, 2015 2.260 2.280 2.230 2.240 27,775 -0.01(-0.44%)
Jan 02, 2015 2.250 2.340 2.180 2.250 238,318 -0.01(-0.44%)
Dec 31, 2014 2.260 2.260 2.260 0 +0.02(+0.89%)
Dec 30, 2014 2.240 2.280 2.221 2.240 65,864 -0.03(-1.32%)
Dec 29, 2014 2.300 2.300 2.260 2.270 53,553 -0.02(-0.87%)
Dec 26, 2014 2.300 2.300 2.230 2.290 62,492 +0.00(+0.00%)
Dec 24, 2014 2.290 2.290 2.290 0 +0.02(+0.88%)
Dec 23, 2014 2.220 2.320 2.190 2.270 167,681 +0.05(+2.25%)
Dec 22, 2014 2.190 2.220 2.180 2.220 85,867 +0.06(+2.78%)
Dec 19, 2014 2.140 2.220 2.100 2.160 164,790 +0.02(+0.93%)
Dec 18, 2014 2.140 2.140 2.093 2.140 47,821 +0.02(+0.94%)
Dec 17, 2014 2.090 2.120 2.071 2.120 49,469 +0.03(+1.44%)
Dec 16, 2014 2.050 2.090 206,219 +0.02(+0.97%)
Dec 15, 2014 2.100 2.100 2.060 2.070 27,069 -0.03(-1.43%)
Dec 12, 2014 2.075 2.120 2.060 2.100 166,337 +0.01(+0.48%)
Dec 11, 2014 2.060 2.090 2.050 2.090 33,870 +0.01(+0.48%)
Dec 10, 2014 2.070 2.100 2.050 2.080 15,329 +0.00(+0.00%)
Dec 09, 2014 2.040 2.100 2.040 2.080 55,108 +0.02(+0.97%)
Dec 08, 2014 2.020 2.070 2.020 2.060 158,185 +0.06(+3.00%)
Dec 05, 2014 2.030 2.070 2.000 2.000 27,633 -0.04(-1.96%)
Dec 04, 2014 2.046 2.070 2.040 2.040 5,987 +0.02(+0.99%)
Dec 03, 2014 2.070 2.070 2.020 2.020 11,654 -0.03(-1.46%)
Dec 02, 2014 2.010 2.051 1.990 2.050 23,851 +0.03(+1.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here