FIRST SEC GROUP (NQ: FSGI)
2.150 USD  +0.100 (+4.88%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.960 2.010 1.940 1.940 229,423 -0.04(-2.02%)
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%)
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