Skip to main content

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

Historical Prices

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.