FIRST SEC GROUP Historical Stock Price

Below is the stock price history for First Sec Group FSGI. Data is recorded each day for the historical open, high, low, close and volume. The First Sec Group 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 Sec Group Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-30 2.38 2.38 2.35 2.35 200
2015-10-29 2.35 2.39 2.35 2.38 1,102
2015-10-28 2.44 2.44 2.36 2.40 3,128
2015-10-27 2.45 2.45 2.44 2.44 700
2015-10-26 2.44 2.44 2.44 2.44 10,290
2015-10-23 2.45 2.45 2.44 2.45 3,020
2015-10-22 2.45 2.45 2.43 2.43 1,902
2015-10-21 2.48 2.48 2.45 2.46 2,511
2015-10-20 2.47 2.48 2.47 2.47 900
2015-10-19 2.48 2.48 2.47 2.47 200
2015-10-16 2.48 2.48 2.48 2.48 100
2015-10-15 2.49 2.49 2.49 2.49 100
2015-10-14 2.51 2.51 2.48 2.48 24,096
2015-10-13 2.51 2.51 2.51 2.51 100
2015-10-12 2.51 2.51 2.51 2.51 100
2015-10-09 2.52 2.52 2.50 2.52 1,500
2015-10-08 2.53 2.54 2.51 2.54 400
2015-10-07 2.50 2.57 2.50 2.57 400
2015-10-06 2.47 2.51 2.47 2.51 1,600
2015-10-05 2.45 2.50 2.45 2.50 900
2015-10-02 2.46 2.46 2.46 2.46 100
2015-10-01 2.49 2.49 2.46 2.46 1,200
2015-09-30 2.44 2.45 2.43 2.45 1,600
2015-09-29 2.50 2.50 2.44 2.45 1,400
2015-09-28 2.47 2.48 2.46 2.48 1,400
2015-09-25 2.44 2.50 2.44 2.50 4,618
2015-09-24 2.45 2.495 2.45 2.495 1,700
2015-09-23 2.46 2.49 2.46 2.46 2,200
2015-09-22 2.50 2.51 2.47 2.49 9,400
2015-09-21 2.49 2.51 2.49 2.50 2,816

» More First Sec Group Stock Price History

To see other companies like First Sec Group (FSGI), view our stock market today for news, and other data.