First Security Stock Price History (NASDAQ:FSGI)

Add to My Stocks
$2.34 $0 (0%) FSGI stock closing price Nov 05, 2015 (Closing)

We provide 10 years stock price history for free. You can download First Security stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Security price earnings ratio, and the price to sales ratio are available in this historical stock price data. The First Security stock price history chart shows that the stock price was at a low of 1.13 on 01 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-11-050.000.000.002.340N/AN/A
2015-11-040.000.000.002.340N/AN/A
2015-11-030.000.000.002.340N/AN/A
2015-11-020.000.000.002.340N/AN/A
2015-10-302.402.402.342.3420757N/AN/A
2015-10-292.372.422.322.3957000N/AN/A
2015-10-282.442.472.322.40112967N/AN/A
2015-10-272.462.492.442.4729046N/AN/A
2015-10-262.442.492.422.4946921N/AN/A
2015-10-232.452.482.422.457913061.252.58
2015-10-222.442.482.362.4718742561.752.61
2015-10-212.452.502.452.4617798261.502.60
2015-10-202.472.492.472.484582062.002.62
2015-10-192.492.492.472.496694962.252.63
2015-10-162.472.502.472.506577062.502.64
2015-10-152.472.502.472.506769162.502.64
2015-10-142.502.512.462.4612622761.502.60
2015-10-132.502.542.502.521460263.002.66
2015-10-122.542.552.502.545511463.502.68
2015-10-092.512.542.452.537317063.252.67
2015-10-082.552.552.512.533987763.252.67
2015-10-072.502.592.482.5322284363.252.67
2015-10-062.502.512.462.5113216862.752.65
2015-10-052.482.502.452.501648662.502.64
2015-10-022.482.492.452.49893462.252.63
2015-10-012.492.492.452.4853466362.002.62
2015-09-302.472.492.432.4921116462.252.63
2015-09-292.492.542.432.473806061.752.61
2015-09-282.512.512.442.472095061.752.61
2015-09-252.472.512.442.514764562.752.65
2015-09-242.452.502.452.491320462.252.63
2015-09-232.462.502.462.491915462.252.63
2015-09-222.492.522.462.5121959062.752.65
2015-09-212.502.552.472.511840962.752.65
2015-09-182.542.552.462.546461363.502.68
2015-09-172.482.592.462.501226062.502.64
2015-09-162.452.552.452.503626762.502.64
2015-09-152.502.502.452.471571861.752.61
2015-09-142.442.492.442.4828870762.002.62
2015-09-112.442.482.432.484679962.002.62
2015-09-102.442.462.442.45993561.252.58
2015-09-092.432.482.432.441010261.002.57
2015-09-082.502.502.432.462024361.502.60
2015-09-070.000.000.002.480N/AN/A
2015-09-042.432.502.432.483239562.002.62
2015-09-032.432.502.432.49845662.252.63
2015-09-022.462.492.432.471609861.752.61
2015-09-012.422.502.422.48616262.002.62
2015-08-312.432.502.432.491293262.252.63
2015-08-282.432.502.432.471214461.752.61
2015-08-272.412.502.412.46448961.502.60
2015-08-262.502.502.412.454829561.252.58
2015-08-252.482.492.432.482622362.002.62
2015-08-242.442.482.412.422839660.502.55
2015-08-212.492.502.452.45449261.252.58
2015-08-202.532.532.452.471957561.752.61
2015-08-192.502.552.482.5512831663.752.69
2015-08-182.482.502.472.47466161.752.61
2015-08-172.482.502.452.455277161.252.58
2015-08-142.432.502.432.501667662.502.64
2015-08-132.452.482.452.46693961.502.60
2015-08-122.452.482.432.449141461.002.57
2015-08-112.452.492.442.496699962.252.63
2015-08-102.462.492.452.471110061.752.61
2015-08-072.432.492.422.491278962.252.63
2015-08-062.462.492.432.43211860.752.56
2015-08-052.492.502.432.501120762.502.64
2015-08-042.472.482.462.471306861.752.61
2015-08-032.482.502.422.483426362.002.62
2015-07-312.502.502.432.482044962.002.62
2015-07-302.482.482.432.47752261.632.60
2015-07-292.472.482.432.433413N/AN/A
2015-07-282.462.462.442.441229N/AN/A
2015-07-272.412.482.412.428768N/AN/A
2015-07-242.472.502.442.4411213N/AN/A
2015-07-232.442.482.442.46439460N/AN/A
2015-07-222.472.502.462.5023360N/AN/A
2015-07-212.482.482.462.477514N/AN/A
2015-07-202.482.482.442.4811257N/AN/A
2015-07-172.452.502.452.4810639N/AN/A
2015-07-162.432.492.432.483774N/AN/A
2015-07-152.442.482.442.467924N/AN/A
2015-07-142.442.482.432.438596N/AN/A
2015-07-132.432.472.432.4629620N/AN/A
2015-07-102.412.472.412.4633662N/AN/A
2015-07-092.462.472.432.435099N/AN/A
2015-07-082.472.472.432.4312723N/AN/A
2015-07-072.482.482.422.4375679N/AN/A
2015-07-062.432.482.422.4526346N/AN/A
Get more Data

First Security Stock Chart

View FSGI PE ratio, PS ratio stocks charts and compare with peers.
FSGI Chart
Note: Compare First Security stock price history with the index and industry peers.

First Security Historical Prices: Past 5 years

Max Stock Price 6.24 May 13,2013
Min Stock Price 1.35 Dec 18,2012
Avg Stock Price 2.39

First Security Historical PE ratio: Past 5 years

Max PE Ratio 255.56 Feb 03,2015
Min PE Ratio 60 May 21,2015
Avg PE Ratio 112.76

First Security Historical PS ratio: Past 5 years

Max PS Ratio 4.7 Apr 07,2015
Min PS Ratio 0.04 Dec 18,2012
Avg PS Ratio 2.05

FSGI Industry Peers

Company Price Change (%)
First South Bancorp (FSBK)17.280.25 (1.47%)
First Virginia Community Bank (FVCB)19.650.1 (0.51%)
First Horizon National (FHN)17.620.16 (0.9%)
Pinnacle Financial (PNFP)64.750.65 (0.99%)
Atlantic Capital Bancshares (ACBI)18.60.1 (0.54%)
First Advantage Bancorp (FABK)21.80 (0%)
Avenue Financal (AVNU)19.650.54 (2.83%)

First Security historical quotes helps an investor analyze a company's history and do First Security stock analysis . The price and volume changes on a daily basis is provided in the First Security stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 2.34 and 0 shares of FSGI were traded on 05 Nov, 2015. The company's P/S ratio was at a high of 4.7 on 07 Apr, 2015 according to our First Security stock market history data. .