First Security Group (FSGI)

2.637 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First Security Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.637 2.637 2.637 2.637 0.00
May 24, 2012 2.75 2.999 2.35 2.637 6383
May 23, 2012 2.75 2.75 2.75 2.75 592.00
May 22, 2012 3.25 3.25 2.75 2.76 1335
May 21, 2012 2.75 2.804 2.75 2.75 2000
May 18, 2012 3.13 3.13 2.75 2.75 4412
May 17, 2012 3.10 3.11 3.10 3.11 1993
May 16, 2012 3.28 3.28 3.28 3.28 0.00
May 15, 2012 3.10 3.28 3.10 3.28 1040
May 14, 2012 3.05 3.05 3.05 3.05 0.00
May 11, 2012 3.30 3.30 3.04 3.05 800.00
May 10, 2012 3.02 3.25 3.02 3.25 10958
May 9, 2012 3.16 3.16 3.16 3.16 0.00
May 8, 2012 3.16 3.16 3.16 3.16 110.00
May 7, 2012 3.27 3.30 3.27 3.30 3121
May 4, 2012 3.16 3.16 3.076 3.076 400.00
May 3, 2012 3.30 3.30 3.06 3.189 3601
May 2, 2012 3.27 3.30 3.27 3.30 1616
May 1, 2012 3.25 3.25 3.22 3.25 2264
April 30, 2012 3.25 3.25 3.218 3.218 2525
April 27, 2012 3.28 3.30 3.28 3.299 9700
April 26, 2012 3.30 3.30 3.30 3.30 350.00
April 25, 2012 3.20 3.30 3.20 3.219 24935
April 24, 2012 3.20 3.20 3.20 3.20 100.00
April 23, 2012 3.24 3.24 3.24 3.24 0.00
April 20, 2012 3.29 3.29 3.10 3.24 3919
April 19, 2012 3.30 3.30 3.30 3.30 1000
April 18, 2012 3.07 3.07 3.07 3.07 0.00
April 17, 2012 3.07 3.07 3.07 3.07 0.00
April 16, 2012 3.12 3.214 3.05 3.07 32541
April 13, 2012 3.22 3.22 3.02 3.02 2950
April 12, 2012 3.22 3.22 3.034 3.04 301.00
April 11, 2012 3.26 3.26 3.01 3.244 650.00
April 10, 2012 3.27 3.27 3.27 3.27 0.00
April 9, 2012 3.30 3.30 3.27 3.27 439.00
April 5, 2012 3.32 3.32 3.32 3.32 300.00
April 4, 2012 3.24 3.31 3.01 3.31 3911
April 3, 2012 3.27 3.27 3.11 3.16 300.00
April 2, 2012 3.12 3.35 3.11 3.30 4737
March 30, 2012 3.40 3.40 3.40 3.40 0.00
March 29, 2012 3.11 3.40 3.11 3.40 1726
March 28, 2012 3.07 3.32 3.07 3.32 5338
March 27, 2012 3.346 3.386 3.13 3.379 4107
March 26, 2012 3.15 3.35 3.03 3.32 4378
March 23, 2012 3.32 3.32 3.32 3.32 0.00
March 22, 2012 3.03 3.32 3.03 3.32 1000
March 21, 2012 3.11 3.16 3.11 3.11 3000
March 20, 2012 3.123 3.123 3.123 3.123 0.00
March 19, 2012 3.08 3.24 2.95 3.123 10667
March 16, 2012 3.03 3.03 3.03 3.03 176.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FSGI News

$FSGI Michael Kramer Named CEO and Director
about 152 days ago by Benzinga
Michael Kramer Named CEO of FSGBank
Dec 06, 6:00AM Business Wire
$FSGI holy smkes up 90%
about 176 days ago by yutyutOOrah
$FSGI Huge gap up..exploding!
about 176 days ago by yutyutOOrah
First Security rises 98%
Dec 02, 10:00AM FlyOnTheWall
$FSGI Circuit Breaker
about 179 days ago by Benzinga
First Security falls 14.8%
Oct 18, 12:00PM FlyOnTheWall
$FSGI..initial long setup here..40-43
about 306 days ago by cash123
First Security Group $FSGI trading halted with news pending
about 567 days ago by Street_Insider
Rec Buy $FSGI - Bouncing off 52 week low
about 937 days ago by Stockbuzz
nice to see $FSGI thinly traded bank stock bucking the bkx trend day. trades at one half of bv. careful it usually pulls back after up day.
about 1112 days ago by tracer2003
Big gains today in $DRYS $MPEL $AAPL $FSGI $RIMM $ACAS $RSX small gains in $HD $FRPT .
about 1120 days ago by tracer2003

Recent Quotes

Symbol Price Chg Chg % Market Cap
FSGI 2.637 +0.00 +0.00% 4.641M
FSFG 18.00 +0.49 +2.80% 42.48M
FSCI 28.05 -0.11 -0.39% 247.96M
FSC 9.47 +0.10 +1.07% 780.14M
FSBK 4.55 +0.00 +0.00% 44.36M
FRX 33.38 +0.05 +0.15% 8.863B
FRT 98.59 -0.60 -0.60% 6.277B
FRED 14.12 +0.12 +0.86% 525.69M
FRD 10.08 +0.01 +0.10% 68.54M
FRC 32.85 -0.10 -0.30% 4.272B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close