FIRST SEC GROUP (NQ: FSGI)
2.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 2.430 2.430 2.430 0 -0.02(-0.82%)
Jul 01, 2015 2.430 2.490 2.430 2.450 36,226 +0.00(+0.00%)
Jun 30, 2015 2.450 2.500 2.440 2.450 40,097 -0.04(-1.61%)
Jun 29, 2015 2.490 2.500 2.430 2.490 313,347 +0.00(+0.00%)
Jun 26, 2015 2.440 2.500 2.430 2.490 90,416 +0.02(+0.81%)
Jun 25, 2015 2.460 2.490 2.450 2.470 39,922 +0.01(+0.41%)
Jun 24, 2015 2.450 2.470 2.450 2.460 1,037,854 -0.01(-0.40%)
Jun 23, 2015 2.432 2.470 2.420 2.470 197,233 +0.03(+1.23%)
Jun 22, 2015 2.440 2.470 2.420 2.440 16,649 -0.03(-1.21%)
Jun 19, 2015 2.450 2.470 2.420 2.470 39,534 +0.03(+1.23%)
Jun 18, 2015 2.430 2.460 2.430 2.440 12,645 +0.02(+0.83%)
Jun 17, 2015 2.420 2.460 2.420 2.420 29,572 -0.05(-2.02%)
Jun 16, 2015 2.430 2.470 2.420 2.470 38,824 +0.04(+1.65%)
Jun 15, 2015 2.430 2.480 2.430 2.430 28,778 -0.03(-1.22%)
Jun 12, 2015 2.440 2.470 2.430 2.460 29,955 +0.04(+1.65%)
Jun 11, 2015 2.430 2.470 2.420 2.420 35,970 -0.02(-0.82%)
Jun 10, 2015 2.420 2.460 2.420 2.440 36,626 +0.00(+0.00%)
Jun 09, 2015 2.420 2.450 2.420 2.440 100,001 +0.02(+0.83%)
Jun 08, 2015 2.421 2.450 2.420 2.420 20,653 -0.01(-0.41%)
Jun 05, 2015 2.430 2.450 2.420 2.430 84,261 +0.00(+0.00%)
Jun 04, 2015 2.440 2.450 2.430 2.430 12,176 -0.02(-0.82%)
Jun 03, 2015 2.430 2.450 2.430 2.450 14,695 +0.01(+0.41%)
Jun 02, 2015 2.400 2.450 2.400 2.440 68,381 +0.02(+0.83%)
Jun 01, 2015 2.420 2.430 2.410 2.420 26,820 -0.01(-0.41%)
May 29, 2015 2.380 2.450 2.380 2.430 17,046 +0.03(+1.25%)
May 28, 2015 2.430 2.430 2.390 2.400 65,350 -0.01(-0.41%)
May 27, 2015 2.390 2.420 2.390 2.410 50,841 +0.01(+0.42%)
May 26, 2015 2.380 2.420 2.380 2.400 34,853 -0.02(-0.83%)
May 22, 2015 2.420 2.420 2.420 0 +0.02(+0.83%)
May 21, 2015 2.420 2.490 2.400 2.400 190,905 -0.02(-0.83%)
May 20, 2015 2.490 2.490 2.420 2.420 49,612 -0.05(-2.02%)
May 19, 2015 2.450 2.550 2.450 2.470 77,339 +0.02(+0.82%)
May 18, 2015 2.490 2.490 2.450 2.450 117,033 -0.04(-1.61%)
May 15, 2015 2.381 2.500 2.380 2.490 816,362 +0.07(+2.89%)
May 14, 2015 2.395 2.430 2.380 2.420 1,271,400 +0.00(+0.00%)
May 13, 2015 2.400 2.460 2.390 2.420 72,440 -0.03(-1.22%)
May 12, 2015 2.380 2.450 2.380 2.450 285,747 +0.02(+0.82%)
May 11, 2015 2.380 2.430 2.380 2.430 45,058 +0.01(+0.41%)
May 08, 2015 2.420 2.430 2.410 2.420 86,895 +0.00(+0.00%)
May 07, 2015 2.400 2.430 2.400 2.420 183,611 +0.00(+0.00%)
May 06, 2015 2.400 2.430 2.400 2.420 245,774 +0.04(+1.47%)
May 05, 2015 2.410 2.430 2.385 2.385 3,337,076 -0.03(-1.04%)
May 04, 2015 2.380 2.420 2.370 2.410 289,623 +0.01(+0.42%)
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