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

First Savings Financ (NQ: FSFG )

17.95 -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 5.122 5.122 5.122 5.122 0 -0.08(-1.48%)
Oct 25, 2012 5.204 5.198 5.198 5.198 12,779 -0.01(-0.11%)
Oct 24, 2012 4.998 5.204 4.998 5.204 9,493 -0.01(-0.24%)
Oct 23, 2012 5.294 5.341 5.195 5.216 9,493 -0.02(-0.34%)
Oct 18, 2012 5.234 5.234 5.234 5.234 0 +0.01(+0.10%)
Oct 16, 2012 5.228 5.228 5.228 5.228 730 +0.02(+0.42%)
Oct 15, 2012 5.206 5.206 5.206 5.206 562 +0.00(+0.05%)
Oct 11, 2012 5.354 5.204 5.204 5.204 2,555 -0.16(-3.06%)
Oct 10, 2012 5.368 5.368 5.368 5.368 365 +0.10(+1.82%)
Oct 09, 2012 5.217 5.272 5.217 5.272 730 +0.06(+1.16%)
Oct 03, 2012 5.204 5.212 5.212 5.212 23,733 -0.01(-0.16%)
Oct 01, 2012 5.220 5.220 5.220 5.220 0 -0.12(-2.26%)
Sep 24, 2012 5.354 5.341 5.341 5.341 4,016 +0.00(+0.05%)
Sep 20, 2012 5.280 5.338 5.338 5.338 6,937 +0.04(+0.72%)
Sep 19, 2012 5.242 5.300 5.242 5.300 1,752 +0.03(+0.52%)
Sep 18, 2012 5.335 5.352 5.272 5.272 114,181 +0.07(+1.27%)
Sep 14, 2012 5.206 5.206 5.206 5.206 1,095 +0.04(+0.85%)
Sep 13, 2012 5.152 5.163 5.152 5.163 3,651 +0.00(+0.00%)
Sep 12, 2012 5.048 5.163 5.048 5.163 5,841 +0.08(+1.62%)
Sep 11, 2012 4.974 5.116 4.974 5.080 75,719 +0.08(+1.64%)
Sep 10, 2012 4.990 4.998 4.990 4.998 3,012 -0.01(-0.22%)
Sep 07, 2012 4.863 5.009 4.863 5.009 2,190 +0.02(+0.33%)
Sep 06, 2012 4.985 4.993 4.985 4.993 1,825 +0.08(+1.59%)
Sep 05, 2012 5.026 5.026 4.915 4.915 730 -0.08(-1.67%)
Aug 30, 2012 4.998 4.998 4.998 4.998 1,460 +0.00(+0.00%)
Aug 28, 2012 4.998 4.998 4.998 4.998 1,095 +0.01(+0.16%)
Aug 22, 2012 4.987 4.990 4.990 4.990 2,190 -0.01(-0.16%)
Aug 21, 2012 4.998 4.998 4.998 4.998 6,112 +0.04(+0.77%)
Aug 20, 2012 4.971 4.971 4.875 4.960 5,659 -0.04(-0.77%)
Aug 17, 2012 4.998 4.998 4.998 4.998 912 -0.05(-1.03%)
Aug 15, 2012 4.998 5.050 5.050 5.050 2,190 +0.05(+0.93%)
Aug 14, 2012 5.004 5.004 5.004 5.004 365 +0.04(+0.72%)
Aug 13, 2012 4.968 4.968 4.968 4.968 730 -0.07(-1.41%)
Aug 10, 2012 5.037 5.039 5.037 5.039 1,825 +0.05(+1.04%)
Aug 08, 2012 4.985 4.987 4.987 4.987 7,667 -0.05(-1.09%)
Aug 07, 2012 5.042 5.042 5.042 5.042 1,095 +0.01(+0.11%)
Aug 03, 2012 5.037 5.037 5.037 5.037 12,414 +0.08(+1.51%)
Aug 02, 2012 4.949 4.962 4.935 4.962 11,683 +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.