FIRST SEC GROUP (NQ: FSGI)
2.050 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.040 2.110 2.020 2.050 131,073 +0.00(+0.00%)
Apr 16, 2014 2.040 2.060 2.000 2.050 249,612 +0.14(+7.33%)
Apr 15, 2014 1.980 1.990 1.890 1.910 181,919 -0.05(-2.55%)
Apr 14, 2014 1.930 2.010 1.890 1.960 171,347 +0.06(+3.16%)
Apr 11, 2014 1.920 1.920 1.890 1.900 310,017 -0.04(-2.06%)
Apr 10, 2014 2.010 2.010 1.900 1.940 222,617 -0.06(-3.00%)
Apr 09, 2014 2.000 2.010 1.980 2.000 65,434 +0.00(+0.00%)
Apr 08, 2014 2.000 2.110 2.000 2.000 97,287 +0.01(+0.50%)
Apr 07, 2014 1.990 2.070 1.975 1.990 147,657 -0.02(-1.00%)
Apr 04, 2014 2.080 2.109 1.960 2.010 181,032 -0.04(-1.95%)
Apr 03, 2014 2.150 2.150 2.040 2.050 115,531 -0.09(-4.21%)
Apr 02, 2014 2.180 2.190 2.100 2.140 221,395 -0.05(-2.28%)
Apr 01, 2014 2.090 2.190 2.090 2.190 165,596 +0.11(+5.29%)
Mar 31, 2014 2.100 2.140 2.060 2.080 282,604 -0.02(-0.95%)
Mar 28, 2014 2.120 2.160 2.100 2.100 102,726 -0.02(-0.94%)
Mar 27, 2014 2.200 2.210 2.120 2.120 148,080 -0.08(-3.64%)
Mar 26, 2014 2.270 2.270 2.190 2.200 178,098 -0.04(-1.79%)
Mar 25, 2014 2.220 2.270 2.170 2.240 61,440 +0.04(+1.82%)
Mar 24, 2014 2.220 2.289 2.170 2.200 77,440 -0.03(-1.35%)
Mar 21, 2014 2.300 2.300 2.190 2.230 328,211 -0.05(-2.19%)
Mar 20, 2014 2.320 2.350 2.270 2.280 373,845 -0.05(-2.15%)
Mar 19, 2014 2.300 2.400 2.280 2.330 155,821 +0.01(+0.43%)
Mar 18, 2014 2.250 2.320 2.220 2.320 203,324 +0.06(+2.65%)
Mar 17, 2014 2.200 2.270 2.200 2.260 179,951 +0.06(+2.73%)
Mar 14, 2014 2.150 2.220 2.130 2.200 52,243 +0.04(+1.85%)
Mar 13, 2014 2.250 2.250 2.130 2.160 170,717 -0.07(-3.14%)
Mar 12, 2014 2.150 2.240 2.143 2.230 442,636 +0.08(+3.72%)
Mar 11, 2014 2.190 2.200 2.130 2.150 86,939 -0.05(-2.27%)
Mar 10, 2014 2.210 2.250 2.160 2.200 368,392 +0.00(+0.00%)
Mar 07, 2014 2.200 2.220 2.150 2.200 254,865 +0.00(+0.00%)
Mar 06, 2014 2.160 2.200 2.150 2.200 57,084 +0.04(+1.85%)
Mar 05, 2014 2.130 2.200 2.120 2.160 66,231 +0.01(+0.47%)
Mar 04, 2014 2.140 2.250 2.110 2.150 279,587 +0.04(+1.90%)
Mar 03, 2014 2.130 2.150 2.050 2.110 117,149 -0.04(-1.86%)
Feb 28, 2014 2.110 2.160 2.060 2.150 126,931 +0.05(+2.38%)
Feb 27, 2014 2.080 2.120 2.080 2.100 42,800 +0.02(+0.96%)
Feb 26, 2014 2.050 2.120 2.050 2.080 75,102 +0.02(+0.97%)
Feb 25, 2014 1.950 2.070 1.950 2.060 219,202 +0.10(+5.10%)
Feb 24, 2014 1.900 1.960 1.880 1.960 122,499 +0.03(+1.55%)
Feb 21, 2014 1.900 1.940 1.860 1.930 175,607 +0.05(+2.66%)
Feb 20, 2014 1.880 1.890 1.850 1.880 51,250 -0.01(-0.53%)
Feb 19, 2014 1.960 1.990 1.880 1.890 102,196 -0.09(-4.55%)
Feb 18, 2014 1.840 1.990 1.840 1.980 74,938 +0.14(+7.61%)
Feb 14, 2014 1.840 1.840 1.840 0 -0.04(-2.13%)
Feb 13, 2014 1.850 1.900 1.850 1.880 68,830 +0.01(+0.53%)
Feb 12, 2014 1.990 2.070 1.850 1.870 121,188 -0.11(-5.56%)
Feb 11, 2014 1.880 1.990 1.880 1.980 94,520 +0.09(+4.76%)
Feb 10, 2014 1.870 1.930 1.810 1.890 168,590 +0.01(+0.53%)
Feb 07, 2014 1.830 1.920 1.830 1.880 220,740 +0.06(+3.30%)
Feb 06, 2014 1.820 1.930 1.800 1.820 202,602 -0.06(-3.19%)
Feb 05, 2014 1.910 1.980 1.870 1.880 159,045 -0.03(-1.57%)
Feb 04, 2014 1.940 2.020 1.880 1.910 115,413 -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