FIRST SEC GROUP (NQ: FSGI)
2.480 USD  +0.010 (+0.40%)
Streaming Delayed Price  /  Updated: 10:41 AM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2.430 2.500 2.430 2.470 12,144 +0.01(+0.41%)
Aug 27, 2015 2.410 2.500 2.410 2.460 4,489 +0.01(+0.41%)
Aug 26, 2015 2.500 2.500 2.410 2.450 48,295 -0.03(-1.21%)
Aug 25, 2015 2.480 2.490 2.430 2.480 26,223 +0.06(+2.48%)
Aug 24, 2015 2.440 2.480 2.410 2.420 28,396 -0.03(-1.22%)
Aug 21, 2015 2.490 2.500 2.450 2.450 4,492 -0.02(-0.81%)
Aug 20, 2015 2.530 2.530 2.450 2.470 19,575 -0.08(-3.14%)
Aug 19, 2015 2.500 2.550 2.480 2.550 128,316 +0.08(+3.24%)
Aug 18, 2015 2.478 2.500 2.465 2.470 4,661 +0.02(+0.82%)
Aug 17, 2015 2.480 2.500 2.450 2.450 52,771 -0.05(-2.00%)
Aug 14, 2015 2.430 2.500 2.430 2.500 16,676 +0.04(+1.63%)
Aug 13, 2015 2.450 2.480 2.450 2.460 6,939 +0.02(+0.82%)
Aug 12, 2015 2.450 2.480 2.430 2.440 91,414 -0.05(-2.01%)
Aug 11, 2015 2.454 2.490 2.440 2.490 66,999 +0.02(+0.81%)
Aug 10, 2015 2.459 2.490 2.450 2.470 11,100 -0.02(-0.80%)
Aug 07, 2015 2.430 2.490 2.420 2.490 12,789 +0.06(+2.47%)
Aug 06, 2015 2.462 2.490 2.430 2.430 2,118 -0.07(-2.80%)
Aug 05, 2015 2.490 2.500 2.430 2.500 11,207 +0.03(+1.21%)
Aug 04, 2015 2.470 2.480 2.460 2.470 13,068 -0.01(-0.40%)
Aug 03, 2015 2.480 2.500 2.420 2.480 34,263 +0.00(+0.00%)
Jul 31, 2015 2.500 2.500 2.430 2.480 20,449 +0.02(+0.61%)
Jul 30, 2015 2.480 2.480 2.430 2.465 7,522 +0.03(+1.44%)
Jul 29, 2015 2.470 2.480 2.430 2.430 3,413 -0.01(-0.41%)
Jul 28, 2015 2.460 2.460 2.440 2.440 1,229 +0.02(+0.83%)
Jul 27, 2015 2.410 2.480 2.410 2.420 8,768 -0.02(-0.82%)
Jul 24, 2015 2.470 2.500 2.440 2.440 11,213 -0.02(-0.81%)
Jul 23, 2015 2.440 2.480 2.440 2.460 439,460 -0.04(-1.60%)
Jul 22, 2015 2.470 2.500 2.460 2.500 23,360 +0.03(+1.21%)
Jul 21, 2015 2.480 2.480 2.461 2.470 7,514 -0.01(-0.40%)
Jul 20, 2015 2.480 2.480 2.440 2.480 11,257 +0.00(+0.00%)
Jul 17, 2015 2.450 2.500 2.450 2.480 10,639 +0.00(+0.00%)
Jul 16, 2015 2.430 2.490 2.430 2.480 3,774 +0.02(+0.81%)
Jul 15, 2015 2.440 2.480 2.440 2.460 7,924 +0.03(+1.23%)
Jul 14, 2015 2.440 2.480 2.430 2.430 8,596 -0.03(-1.22%)
Jul 13, 2015 2.430 2.470 2.430 2.460 29,620 +0.00(+0.00%)
Jul 10, 2015 2.410 2.470 2.410 2.460 33,662 +0.03(+1.23%)
Jul 09, 2015 2.460 2.470 2.430 2.430 5,099 +0.00(+0.00%)
Jul 08, 2015 2.470 2.470 2.430 2.430 12,723 +0.00(+0.00%)
Jul 07, 2015 2.480 2.480 2.420 2.430 75,679 -0.02(-0.82%)
Jul 06, 2015 2.430 2.480 2.420 2.450 26,346 +0.02(+0.82%)
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%)
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