FIRST SEC GROUP (NQ: FSGI)
2.160 USD  +0.020 (+0.93%)
Streaming Delayed Price  /  Updated: 1:06 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.950 1.990 1.950 1.990 100,085 +0.02(+1.02%)
Oct 31, 2014 1.970 2.010 1.960 1.970 24,666 +0.01(+0.51%)
Oct 30, 2014 1.980 2.010 1.945 1.960 1,467,419 -0.01(-0.51%)
Oct 29, 2014 2.000 2.000 1.970 1.970 27,182 -0.03(-1.50%)
Oct 28, 2014 2.030 2.030 1.980 2.000 1,054,170 -0.02(-0.99%)
Oct 27, 2014 1.980 2.030 1.990 2.020 84,258 +0.03(+1.51%)
Oct 24, 2014 2.000 2.040 1.990 1.990 85,759 -0.01(-0.50%)
Oct 23, 2014 2.000 2.030 1.970 2.000 101,033 -0.05(-2.44%)
Oct 22, 2014 2.090 2.050 75,588 +0.05(+2.50%)
Oct 21, 2014 1.990 2.010 1.990 2.000 59,265 +0.00(+0.00%)
Oct 20, 2014 1.940 2.000 1.940 2.000 10,024 +0.03(+1.52%)
Oct 17, 2014 1.950 2.010 1.950 1.970 26,651 +0.05(+2.60%)
Oct 16, 2014 1.940 1.970 1.910 1.920 100,651 -0.03(-1.54%)
Oct 15, 2014 1.940 2.000 1.940 1.950 26,663 +0.01(+0.26%)
Oct 14, 2014 1.940 1.970 1.940 1.945 19,455 +0.01(+0.78%)
Oct 13, 2014 1.950 1.950 1.930 1.930 21,660 -0.03(-1.78%)
Oct 10, 2014 2.000 2.000 1.950 1.965 40,199 -0.02(-0.76%)
Oct 09, 2014 2.040 2.040 1.950 1.980 54,165 -0.07(-3.41%)
Oct 08, 2014 2.040 2.168 2.000 2.050 199,647 -0.01(-0.49%)
Oct 07, 2014 1.950 2.060 1.950 2.060 186,392 +0.11(+5.64%)
Oct 06, 2014 1.960 1.980 1.950 1.950 46,839 -0.03(-1.52%)
Oct 03, 2014 1.950 2.000 1.950 1.980 5,748 +0.03(+1.54%)
Oct 02, 2014 1.940 1.970 1.940 1.950 209,078 +0.01(+0.52%)
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