FIRST SEC GROUP (NQ: FSGI)
2.200 USD  +0.020 (+0.92%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 2.010 2.040 2.000 2.020 14,618 +0.02(+1.00%)
Nov 28, 2014 2.010 2.080 1.988 2.000 21,615 -0.03(-1.48%)
Nov 26, 2014 2.030 2.030 2.030 0 -0.02(-0.98%)
Nov 25, 2014 2.130 2.130 2.020 2.050 48,937 -0.07(-3.30%)
Nov 24, 2014 2.160 2.160 2.120 2.120 60,203 -0.03(-1.40%)
Nov 21, 2014 2.060 2.170 2.060 2.150 149,441 +0.10(+4.88%)
Nov 20, 2014 2.015 2.130 2.000 2.050 152,934 +0.03(+1.49%)
Nov 19, 2014 2.010 2.040 1.990 2.020 33,143 +0.02(+1.00%)
Nov 18, 2014 1.970 2.040 1.970 2.000 97,706 +0.02(+1.01%)
Nov 17, 2014 1.970 1.990 1.960 1.980 37,769 +0.00(+0.00%)
Nov 14, 2014 1.960 1.990 1.960 1.980 61,350 +0.02(+1.02%)
Nov 13, 2014 1.960 1.990 1.960 1.960 42,550 -0.01(-0.51%)
Nov 12, 2014 1.990 1.990 1.960 1.970 52,484 +0.00(+0.00%)
Nov 11, 2014 1.990 2.000 1.950 1.970 23,734 +0.01(+0.51%)
Nov 10, 2014 2.000 2.000 1.950 1.960 19,876 -0.01(-0.51%)
Nov 07, 2014 2.040 2.040 1.960 1.970 98,695 +0.01(+0.51%)
Nov 06, 2014 1.990 1.990 1.950 1.960 34,263 -0.02(-1.01%)
Nov 05, 2014 1.950 2.000 1.950 1.980 19,736 +0.02(+1.02%)
Nov 04, 2014 1.990 2.000 1.950 1.960 71,867 -0.03(-1.51%)
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