Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

20.84 +0.84 (+4.20%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.542 5.542 5.542 5.542 0 -0.08(-1.48%)
Oct 25, 2012 5.630 5.625 5.625 5.625 11,810 -0.01(-0.11%)
Oct 24, 2012 5.408 5.630 5.408 5.630 8,773 -0.01(-0.24%)
Oct 23, 2012 5.728 5.779 5.622 5.644 8,773 -0.02(-0.34%)
Oct 18, 2012 5.663 5.663 5.663 5.663 0 +0.01(+0.10%)
Oct 16, 2012 5.657 5.657 5.657 5.657 674 +0.02(+0.42%)
Oct 15, 2012 5.633 5.633 5.633 5.633 519 +0.00(+0.05%)
Oct 11, 2012 5.793 5.630 5.630 5.630 2,362 -0.18(-3.06%)
Oct 10, 2012 5.808 5.808 5.808 5.808 337 +0.10(+1.82%)
Oct 09, 2012 5.645 5.705 5.645 5.705 674 +0.07(+1.16%)
Oct 03, 2012 5.630 5.639 5.639 5.639 21,934 -0.01(-0.16%)
Oct 01, 2012 5.648 5.648 5.648 5.648 0 -0.13(-2.26%)
Sep 24, 2012 5.793 5.779 5.779 5.779 3,711 +0.00(+0.05%)
Sep 20, 2012 5.713 5.776 5.776 5.776 6,411 +0.04(+0.72%)
Sep 19, 2012 5.672 5.734 5.672 5.734 1,619 +0.03(+0.52%)
Sep 18, 2012 5.773 5.790 5.705 5.705 105,527 +0.07(+1.27%)
Sep 14, 2012 5.633 5.633 5.633 5.633 1,012 +0.05(+0.85%)
Sep 13, 2012 5.574 5.586 5.574 5.586 3,374 +0.00(+0.00%)
Sep 12, 2012 5.462 5.586 5.462 5.586 5,399 +0.09(+1.62%)
Sep 11, 2012 5.382 5.536 5.382 5.497 69,980 +0.09(+1.64%)
Sep 10, 2012 5.399 5.408 5.399 5.408 2,783 -0.01(-0.22%)
Sep 07, 2012 5.262 5.420 5.262 5.420 2,024 +0.02(+0.33%)
Sep 06, 2012 5.393 5.402 5.393 5.402 1,687 +0.08(+1.59%)
Sep 05, 2012 5.438 5.438 5.318 5.318 674 -0.09(-1.67%)
Aug 30, 2012 5.408 5.408 5.408 5.408 1,349 +0.00(+0.00%)
Aug 28, 2012 5.408 5.408 5.408 5.408 1,012 +0.01(+0.16%)
Aug 22, 2012 5.396 5.399 5.399 5.399 2,024 -0.01(-0.16%)
Aug 21, 2012 5.408 5.408 5.408 5.408 5,648 +0.04(+0.77%)
Aug 20, 2012 5.379 5.379 5.275 5.367 5,230 -0.04(-0.77%)
Aug 17, 2012 5.408 5.408 5.408 5.408 843 -0.06(-1.03%)
Aug 15, 2012 5.408 5.464 5.464 5.464 2,024 +0.05(+0.93%)
Aug 14, 2012 5.414 5.414 5.414 5.414 337 +0.04(+0.72%)
Aug 13, 2012 5.376 5.376 5.376 5.376 674 -0.08(-1.41%)
Aug 10, 2012 5.450 5.453 5.450 5.453 1,687 +0.06(+1.04%)
Aug 08, 2012 5.393 5.396 5.396 5.396 7,086 -0.06(-1.09%)
Aug 07, 2012 5.456 5.456 5.456 5.456 1,012 +0.01(+0.11%)
Aug 03, 2012 5.450 5.450 5.450 5.450 11,473 +0.08(+1.51%)
Aug 02, 2012 5.355 5.368 5.340 5.368 10,798 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.