FIRST SEC GROUP (NQ: FSGI)
1.960 USD  -0.020 (-1.01%)
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.980 1.990 1.950 1.980 12,179 +0.00(+0.00%)
Sep 29, 2014 1.950 1.980 1.940 1.980 53,018 +0.03(+1.54%)
Sep 26, 2014 1.960 1.970 1.940 1.950 39,538 -0.01(-0.51%)
Sep 25, 2014 1.990 2.010 1.960 1.960 39,825 -0.05(-2.49%)
Sep 24, 2014 2.000 2.020 2.000 2.010 34,202 +0.00(+0.00%)
Sep 23, 2014 2.020 2.030 2.000 2.010 51,304 +0.00(+0.00%)
Sep 22, 2014 2.030 2.040 2.010 2.010 35,767 -0.01(-0.50%)
Sep 19, 2014 2.070 2.100 1.960 2.020 522,689 -0.07(-3.35%)
Sep 18, 2014 2.090 2.100 2.060 2.090 40,241 +0.00(+0.00%)
Sep 17, 2014 2.090 2.090 2.030 2.090 57,941 +0.02(+0.97%)
Sep 16, 2014 2.100 2.100 2.050 2.070 26,080 -0.03(-1.43%)
Sep 15, 2014 2.080 2.100 2.070 2.100 22,490 +0.02(+0.96%)
Sep 12, 2014 2.070 2.100 2.070 2.080 67,932 +0.02(+0.97%)
Sep 11, 2014 2.050 2.080 2.030 2.060 49,200 +0.02(+0.98%)
Sep 10, 2014 2.000 2.080 1.990 2.040 491,126 +0.02(+0.99%)
Sep 09, 2014 2.000 2.030 1.980 2.020 340,705 +0.02(+1.25%)
Sep 08, 2014 1.980 2.000 1.960 1.995 61,595 +0.03(+1.27%)
Sep 05, 2014 1.980 2.000 1.970 1.970 474,441 +0.00(+0.00%)
Sep 04, 2014 1.990 2.000 1.990 1.970 216,746 +0.01(+0.51%)
Sep 03, 2014 1.970 1.970 1.930 1.960 16,159 +0.01(+0.51%)
Sep 02, 2014 1.920 1.990 1.920 1.950 94,053 +0.01(+0.52%)
Aug 29, 2014 1.940 1.940 1.940 0 -0.03(-1.52%)
Aug 28, 2014 1.970 2.000 1.940 1.970 15,348 -0.02(-1.01%)
Aug 27, 2014 2.010 2.010 1.970 1.990 47,781 -0.01(-0.50%)
Aug 26, 2014 1.940 2.000 1.940 2.000 190,542 +0.08(+4.17%)
Aug 25, 2014 1.970 1.980 1.920 1.920 243,297 -0.04(-2.04%)
Aug 22, 2014 1.930 1.980 1.930 1.960 135,270 +0.04(+2.08%)
Aug 21, 2014 1.910 1.930 1.910 1.920 298,525 -0.02(-0.78%)
Aug 20, 2014 1.930 1.950 1.900 1.935 1,390,503 +0.00(+0.26%)
Aug 19, 2014 1.950 1.970 1.920 1.930 316,829 +0.00(+0.00%)
Aug 18, 2014 1.960 1.960 1.920 1.930 161,201 -0.03(-1.53%)
Aug 15, 2014 1.950 2.000 1.950 1.960 141,668 +0.01(+0.51%)
Aug 14, 2014 1.970 2.010 1.940 1.950 131,518 -0.03(-1.52%)
Aug 13, 2014 2.030 2.040 1.970 1.980 36,967 -0.05(-2.46%)
Aug 12, 2014 2.020 2.030 2.000 2.030 67,502 +0.02(+1.00%)
Aug 11, 2014 2.020 2.033 1.990 2.010 29,022 -0.02(-0.99%)
Aug 08, 2014 2.020 2.050 1.980 2.030 89,739 +0.04(+2.01%)
Aug 07, 2014 1.990 2.010 1.990 1.990 19,330 +0.00(+0.00%)
Aug 06, 2014 1.940 2.000 1.920 1.990 49,862 +0.05(+2.58%)
Aug 05, 2014 1.910 1.980 1.910 1.940 66,626 +0.03(+1.57%)
Aug 04, 2014 1.940 1.960 1.910 1.910 53,894 -0.03(-1.55%)
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