FIRST SEC GROUP (NQ: FSGI)
2.430 USD  +0.030 (+1.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 2.380 2.430 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%)
May 01, 2015 2.437 2.437 2.360 2.400 76,384 +0.00(+0.00%)
Apr 30, 2015 2.420 2.420 2.400 2.400 23,409 -0.01(-0.41%)
Apr 29, 2015 2.380 2.420 2.380 2.410 71,318 +0.01(+0.42%)
Apr 28, 2015 2.400 2.420 2.390 2.400 60,022 +0.02(+0.84%)
Apr 27, 2015 2.310 2.430 2.310 2.380 104,659 +0.03(+1.28%)
Apr 24, 2015 2.440 2.440 2.350 2.350 36,701 -0.05(-2.08%)
Apr 23, 2015 2.410 2.430 2.400 2.400 58,977 -0.02(-0.83%)
Apr 22, 2015 2.440 2.450 2.410 2.420 12,799 -0.03(-1.22%)
Apr 21, 2015 2.410 2.450 2.410 2.450 38,410 +0.03(+1.24%)
Apr 20, 2015 2.450 2.480 2.400 2.420 74,761 -0.03(-1.22%)
Apr 17, 2015 2.430 2.450 2.420 2.450 43,958 +0.02(+0.82%)
Apr 16, 2015 2.400 2.450 2.400 2.430 83,960 +0.01(+0.41%)
Apr 15, 2015 2.400 2.450 2.400 2.420 54,111 +0.02(+0.83%)
Apr 14, 2015 2.410 2.430 2.400 2.400 60,526 -0.02(-0.83%)
Apr 13, 2015 2.440 2.440 2.360 2.420 60,758 -0.03(-1.22%)
Apr 10, 2015 2.450 2.450 2.380 2.450 49,757 +0.04(+1.66%)
Apr 09, 2015 2.440 2.440 2.390 2.410 54,692 -0.04(-1.63%)
Apr 08, 2015 2.440 2.470 2.410 2.450 142,918 -0.01(-0.41%)
Apr 07, 2015 2.400 2.469 2.390 2.460 138,717 +0.06(+2.50%)
Apr 06, 2015 2.380 2.450 2.380 2.400 107,615 -0.03(-1.23%)
Apr 02, 2015 2.430 2.430 2.430 0 +0.03(+1.25%)
Apr 01, 2015 2.390 2.430 2.390 2.400 317,254 +0.00(+0.00%)
Mar 31, 2015 2.340 2.440 2.330 2.400 146,530 +0.01(+0.42%)
Mar 30, 2015 2.330 2.390 2.290 2.390 264,287 +0.03(+1.27%)
Mar 27, 2015 2.360 2.390 2.340 2.360 194,436 -0.01(-0.42%)
Mar 26, 2015 2.270 2.570 2.270 2.370 1,248,646 +0.10(+4.41%)
Mar 25, 2015 2.250 2.290 2.250 2.270 6,468 -0.03(-1.30%)
Mar 24, 2015 2.290 2.300 2.240 2.300 59,850 -0.02(-0.86%)
Mar 23, 2015 2.300 2.320 2.300 2.320 11,921 +0.04(+1.75%)
Mar 20, 2015 2.330 2.340 2.280 2.280 9,577 -0.05(-2.15%)
Mar 19, 2015 2.320 2.330 2.290 2.330 7,297 +0.02(+0.87%)
Mar 18, 2015 2.290 2.330 2.290 2.310 9,773 -0.01(-0.43%)
Mar 17, 2015 2.260 2.320 2.260 2.320 56,103 +0.01(+0.43%)
Mar 16, 2015 2.280 2.320 2.210 2.310 43,055 +0.01(+0.43%)
Mar 13, 2015 2.300 2.350 2.230 2.300 193,844 +0.00(+0.00%)
Mar 12, 2015 2.271 2.300 2.270 2.300 72,408 +0.01(+0.44%)
Mar 11, 2015 2.260 2.290 2.260 2.290 88,969 +0.02(+0.88%)
Mar 10, 2015 2.250 2.280 2.240 2.270 2,573 +0.00(+0.00%)
Mar 09, 2015 2.290 2.290 2.260 2.270 3,553 -0.02(-0.87%)
Mar 06, 2015 2.260 2.290 2.230 2.290 18,102 +0.04(+1.78%)
Mar 05, 2015 2.210 2.290 2.210 2.250 42,794 +0.02(+0.90%)
Mar 04, 2015 2.250 2.260 2.120 2.230 72,867 -0.01(-0.45%)
Mar 03, 2015 2.240 2.190 2.240 33,149 +0.03(+1.36%)
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