FIRST SOUTH BANCORP VA Historical Stock Price

Below is the stock price history for First South Bancorp Va FSBK. Data is recorded each day for the historical open, high, low, close and volume. The First South Bancorp Va stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First South Bancorp Va Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-31 18.76 18.88 18.49 18.76 721
2017-10-30 19.85 19.88 19.85 19.88 1,102
2017-10-27 19.47 20.21 19.40 19.96 12,863
2017-10-26 20.10 20.10 19.47 19.58 2,054
2017-10-25 19.21 19.97 19.21 19.80 10,822
2017-10-24 19.13 19.22 19.06 19.18 1,568
2017-10-23 18.66 19.02 18.66 18.95 2,454
2017-10-20 18.58 18.58 18.46 18.53 1,208
2017-10-18 18.35 18.70 18.35 18.70 317
2017-10-17 18.31 18.31 18.31 18.31 100
2017-10-16 18.45 18.58 18.45 18.50 700
2017-10-13 18.25 18.40 18.25 18.39 436
2017-10-12 18.60 18.64 18.48 18.48 1,193
2017-10-11 18.58 18.68 18.58 18.59 1,069
2017-10-10 18.56 18.70 18.56 18.69 1,504
2017-10-06 18.79 18.79 18.65 18.65 994
2017-10-05 18.81 18.81 18.80 18.80 906
2017-10-04 18.81 18.81 18.61 18.62 852
2017-10-03 18.73 18.82 18.73 18.81 300
2017-10-02 18.81 18.81 18.77 18.77 141
2017-09-29 18.54 18.54 18.54 18.54 1
2017-09-28 18.33 18.33 18.29 18.32 202
2017-09-27 18.15 18.40 18.15 18.31 2,376
2017-09-26 17.98 18.09 17.98 18.05 1,301
2017-09-25 17.94 17.94 17.82 17.85 201
2017-09-22 17.88 17.89 17.83 17.83 501
2017-09-21 17.52 17.75 17.52 17.75 500
2017-09-20 17.46 17.61 17.46 17.61 601
2017-09-19 17.54 17.55 17.46 17.46 1,877
2017-09-18 17.50 17.60 17.50 17.51 2,184

» More First South Bancorp Va Stock Price History

To see other companies like First South Bancorp Va (FSBK), view our stock market today for news, and other data.