First Security Corp (FSCO) Historical Stock Data

Historical Data

In the past 30 trading days, FSCO is up 0.18% a day on average. There have been 18 days where First Security Corp closed green and 12 days where FSCO closed red.

DateOpenCloseChangeLowHighVolume
2000-10-2515.1614.88↓$0.28 (-1.85%)14.8115.7514.74M
2000-10-2414.8115.25↑$0.44 (2.95%)14.8115.441.84M
2000-10-2314.8814.94↑$0.06 (0.42%)14.7515.00752.39K
2000-10-2015.0214.94↓$0.08 (-0.52%)14.8115.19175.91K
2000-10-1915.0015.06↑$0.06 (0.42%)14.8815.19380.74K
2000-10-1814.0015.06↑$1.06 (7.59%)13.9415.06515.68K
2000-10-1715.5014.50↓$1.00 (-6.45%)14.3815.50533.37K
2000-10-1615.4415.44↑$0.00 (0.00%)15.1915.50315.96K
2000-10-1314.7515.44↑$0.69 (4.66%)14.7515.56262.76K
2000-10-1215.5014.94↓$0.56 (-3.63%)14.7515.63201.81K
2000-10-1115.8115.44↓$0.38 (-2.37%)15.3115.88286.20K
2000-10-1016.2515.81↓$0.44 (-2.69%)15.6316.311.13M
2000-10-0916.2816.31↑$0.03 (0.20%)16.0016.50280.50K
2000-10-0616.6916.25↓$0.44 (-2.62%)15.9416.81788.22K
2000-10-0516.4416.81↑$0.38 (2.28%)16.4416.88759.21K
2000-10-0416.7516.56↓$0.19 (-1.12%)16.3816.94463.14K
2000-10-0316.5016.75↑$0.25 (1.52%)16.5017.001.46M
2000-10-0216.3116.56↑$0.25 (1.53%)15.9416.56488.30K
2000-09-2916.3116.31↑$0.00 (0.00%)16.0616.56752.55K
2000-09-2816.1916.31↑$0.13 (0.77%)16.1316.561.13M
2000-09-2716.1316.25↑$0.13 (0.78%)15.9416.31301.32K
2000-09-2616.2516.19↓$0.06 (-0.38%)16.1316.38767.06K
2000-09-2515.8816.38↑$0.50 (3.15%)15.8816.38682.01K
2000-09-2215.7215.88↑$0.16 (0.99%)15.6315.94338.36K
2000-09-2115.8115.69↓$0.13 (-0.79%)15.6315.94177.52K
2000-09-2016.0016.00↑$0.00 (0.00%)15.5616.00179.12K
2000-09-1915.6916.06↑$0.37 (2.39%)15.6916.13460.95K
2000-09-1816.0015.75↓$0.25 (-1.56%)15.6316.06319.33K
2000-09-1515.8816.00↑$0.13 (0.79%)15.7516.061.19M
2000-09-1416.1315.94↓$0.19 (-1.16%)15.6316.191.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.