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

First Savings Financ (NQ: FSFG )

23.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 4.291 4.291 4.282 4.291 8,402 +0.02(+0.56%)
Nov 29, 2010 4.267 4.291 4.267 4.267 106,628 +0.00(+0.00%)
Nov 26, 2010 4.297 4.297 4.267 4.267 10,123 -0.03(-0.69%)
Nov 24, 2010 4.297 4.297 4.297 4.297 12,822 +0.00(+0.00%)
Nov 22, 2010 4.297 4.297 4.297 4.297 0 -0.06(-1.43%)
Nov 18, 2010 4.359 4.359 4.359 4.359 0 +0.03(+0.75%)
Nov 17, 2010 4.297 4.327 4.270 4.327 8,706 -0.01(-0.34%)
Nov 12, 2010 4.341 4.341 4.341 4.341 0 +0.10(+2.45%)
Nov 11, 2010 4.241 4.241 4.238 4.238 674 -0.10(-2.39%)
Nov 09, 2010 4.226 4.341 4.341 4.341 12,822 +0.07(+1.67%)
Nov 08, 2010 4.297 4.303 4.270 4.270 8,965 -0.03(-0.62%)
Nov 05, 2010 4.223 4.297 4.223 4.297 33,069 +0.07(+1.75%)
Nov 04, 2010 4.223 4.229 4.223 4.223 8,017 +0.00(+0.00%)
Nov 01, 2010 4.223 4.223 4.223 4.223 9,448 +0.07(+1.71%)
Oct 28, 2010 4.116 4.152 4.152 4.152 69,513 +0.03(+0.72%)
Oct 27, 2010 4.122 4.122 4.122 4.122 337 +0.12(+3.04%)
Oct 25, 2010 3.977 4.001 3.971 4.001 4,386 +0.03(+0.75%)
Oct 22, 2010 3.971 3.971 3.971 3.971 1,687 +0.00(+0.00%)
Oct 21, 2010 3.977 3.977 3.971 3.971 3,711 -0.03(-0.74%)
Oct 20, 2010 3.998 4.001 3.998 4.001 48,001 +0.02(+0.52%)
Oct 19, 2010 3.980 3.980 3.980 3.980 3,543 +0.01(+0.22%)
Oct 18, 2010 3.962 3.971 3.962 3.971 5,898 -0.01(-0.37%)
Oct 14, 2010 3.944 3.986 3.986 3.986 3,711 +0.04(+1.13%)
Oct 12, 2010 3.944 3.941 3.941 3.941 674 +0.00(+0.00%)
Oct 11, 2010 4.001 4.001 3.941 3.941 6,073 +0.00(+0.12%)
Oct 07, 2010 4.001 3.937 3.937 3.937 21,258 -0.06(-1.60%)
Oct 06, 2010 3.989 4.001 3.974 4.001 5,399 +0.01(+0.37%)
Oct 05, 2010 3.977 4.001 3.977 3.986 15,184 +0.01(+0.37%)
Oct 04, 2010 3.971 3.971 3.971 3.971 6,748 +0.00(+0.07%)
Oct 01, 2010 3.956 3.974 3.956 3.968 14,155 +0.09(+2.36%)
Sep 30, 2010 3.947 4.001 3.867 3.877 16,362 -0.08(-2.01%)
Sep 29, 2010 3.956 3.956 3.956 3.956 5,061 +0.04(+1.14%)
Sep 27, 2010 3.956 3.912 3.912 3.912 16,197 -0.05(-1.27%)
Sep 16, 2010 3.962 3.962 3.962 3.962 5,061 +0.04(+0.91%)
Sep 15, 2010 3.927 3.927 3.927 3.927 1,683 -0.01(-0.38%)
Sep 13, 2010 3.941 3.941 3.941 3.941 2,699 -0.00(-0.00%)
Sep 10, 2010 3.933 3.941 3.933 3.941 3,711 +0.01(+0.23%)
Sep 09, 2010 3.933 3.933 3.933 3.933 674 -0.02(-0.60%)
Sep 08, 2010 3.933 3.956 3.933 3.956 1,012 -0.01(-0.15%)
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.