FIRST SEC GROUP (NQ: FSGI)
2.400 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2015 2.390 2.430 2.390 2.400 317,254 +0.00(+0.00%)
Mar 31, 2015 2.340 2.440 2.330 2.400 146,530 +0.01(+0.42%)
Mar 30, 2015 2.330 2.390 2.290 2.390 264,287 +0.03(+1.27%)
Mar 27, 2015 2.360 2.390 2.340 2.360 194,436 -0.01(-0.42%)
Mar 26, 2015 2.270 2.570 2.270 2.370 1,248,646 +0.10(+4.41%)
Mar 25, 2015 2.250 2.290 2.250 2.270 6,468 -0.03(-1.30%)
Mar 24, 2015 2.290 2.300 2.240 2.300 59,850 -0.02(-0.86%)
Mar 23, 2015 2.300 2.320 2.300 2.320 11,921 +0.04(+1.75%)
Mar 20, 2015 2.330 2.340 2.280 2.280 9,577 -0.05(-2.15%)
Mar 19, 2015 2.320 2.330 2.290 2.330 7,297 +0.02(+0.87%)
Mar 18, 2015 2.290 2.330 2.290 2.310 9,773 -0.01(-0.43%)
Mar 17, 2015 2.260 2.320 2.260 2.320 56,103 +0.01(+0.43%)
Mar 16, 2015 2.280 2.320 2.210 2.310 43,055 +0.01(+0.43%)
Mar 13, 2015 2.300 2.350 2.230 2.300 193,844 +0.00(+0.00%)
Mar 12, 2015 2.271 2.300 2.270 2.300 72,408 +0.01(+0.44%)
Mar 11, 2015 2.260 2.290 2.260 2.290 88,969 +0.02(+0.88%)
Mar 10, 2015 2.250 2.280 2.240 2.270 2,573 +0.00(+0.00%)
Mar 09, 2015 2.290 2.290 2.260 2.270 3,553 -0.02(-0.87%)
Mar 06, 2015 2.260 2.290 2.230 2.290 18,102 +0.04(+1.78%)
Mar 05, 2015 2.210 2.290 2.210 2.250 42,794 +0.02(+0.90%)
Mar 04, 2015 2.250 2.260 2.120 2.230 72,867 -0.01(-0.45%)
Mar 03, 2015 2.240 2.190 2.240 33,149 +0.03(+1.36%)
Mar 02, 2015 2.230 2.250 2.200 2.210 13,556 +0.00(+0.00%)
Feb 27, 2015 2.230 2.230 2.120 2.210 24,167 +0.00(+0.13%)
Feb 25, 2015 2.218 2.240 2.190 2.207 8,317 +0.01(+0.33%)
Feb 24, 2015 2.210 2.230 2.190 2.200 18,146 +0.00(+0.00%)
Feb 23, 2015 2.230 2.240 2.200 2.200 10,544 -0.04(-1.79%)
Feb 20, 2015 2.230 2.250 2.200 2.240 11,300 -0.01(-0.44%)
Feb 19, 2015 2.250 2.250 2.190 2.250 11,861 +0.00(+0.00%)
Feb 18, 2015 2.210 2.250 2.160 2.250 11,580 +0.03(+1.35%)
Feb 17, 2015 2.270 2.270 2.220 2.220 43,628 -0.05(-2.20%)
Feb 13, 2015 2.270 2.270 2.270 0 +0.06(+2.71%)
Feb 12, 2015 2.250 2.250 2.200 2.210 20,444 -0.04(-1.78%)
Feb 11, 2015 2.260 2.280 2.240 2.250 110,956 -0.01(-0.44%)
Feb 10, 2015 2.260 2.280 2.260 2.260 59,078 -0.01(-0.44%)
Feb 09, 2015 2.220 2.280 2.220 2.270 17,569 -0.02(-0.87%)
Feb 06, 2015 2.260 2.290 2.250 2.290 18,300 +0.00(+0.00%)
Feb 05, 2015 2.260 2.290 2.210 2.290 10,657 +0.00(+0.00%)
Feb 04, 2015 2.280 2.290 2.250 2.290 39,032 -0.01(-0.43%)
Feb 03, 2015 2.290 2.310 2.260 2.300 37,756 +0.02(+0.88%)
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