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

First Savings Financ (NQ: FSFG )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2011 4.724 4.724 4.722 4.724 3,731 +0.07(+1.47%)
Nov 28, 2011 4.661 4.656 4.656 4.656 10,223 +0.00(+0.00%)
Nov 25, 2011 4.724 4.724 4.656 4.656 14,458 -0.01(-0.29%)
Nov 23, 2011 4.618 4.724 4.618 4.670 17,745 +0.15(+3.33%)
Nov 22, 2011 4.399 4.519 4.399 4.519 6,389 -0.01(-0.30%)
Nov 21, 2011 4.503 4.656 4.489 4.533 44,727 +0.03(+0.61%)
Nov 18, 2011 4.472 4.505 4.472 4.505 9,617 +0.11(+2.49%)
Nov 17, 2011 4.382 4.478 4.382 4.396 18,694 -0.01(-0.31%)
Nov 16, 2011 4.431 4.431 4.355 4.409 6,937 +0.20(+4.82%)
Nov 15, 2011 4.207 4.207 4.207 4.207 365 -0.15(-3.46%)
Nov 09, 2011 4.366 4.357 4.357 4.357 4,746 -0.09(-2.09%)
Nov 08, 2011 4.396 4.451 4.396 4.451 6,937 +0.05(+1.06%)
Nov 04, 2011 4.404 4.404 4.404 4.404 1,095 +0.06(+1.32%)
Nov 03, 2011 4.346 4.346 4.346 4.346 365 +0.00(+0.00%)
Nov 01, 2011 4.346 4.346 4.346 4.346 365 -0.10(-2.34%)
Oct 28, 2011 4.451 4.451 4.451 4.451 4,381 +0.01(+0.19%)
Oct 27, 2011 4.451 4.451 4.442 4.442 1,460 -0.01(-0.18%)
Oct 26, 2011 4.442 4.451 4.442 4.451 8,134 +0.01(+0.19%)
Oct 25, 2011 4.442 4.442 4.442 4.442 730 -0.01(-0.18%)
Oct 24, 2011 4.374 4.456 4.374 4.451 19,778 +0.07(+1.56%)
Oct 21, 2011 4.308 4.382 4.308 4.382 8,584 +0.15(+3.43%)
Oct 20, 2011 4.171 4.237 4.171 4.237 730 -0.07(-1.59%)
Oct 18, 2011 4.305 4.305 4.305 4.305 1,460 -0.08(-1.75%)
Oct 17, 2011 4.308 4.382 4.308 4.382 16,156 +0.13(+3.09%)
Oct 13, 2011 4.251 4.251 4.251 4.251 0 -0.12(-2.82%)
Oct 12, 2011 4.363 4.374 4.245 4.374 2,555 +0.20(+4.72%)
Oct 11, 2011 4.177 4.177 4.177 4.177 365 -0.01(-0.20%)
Oct 10, 2011 4.196 4.196 4.177 4.185 9,858 -0.19(-4.38%)
Oct 07, 2011 4.377 4.377 4.377 4.377 365 +0.02(+0.38%)
Oct 04, 2011 4.346 4.360 4.360 4.360 3,286 +0.01(+0.12%)
Oct 03, 2011 4.451 4.451 4.355 4.355 29,414 +0.11(+2.59%)
Sep 28, 2011 4.245 4.245 4.245 4.245 0 +0.01(+0.13%)
Sep 27, 2011 4.240 4.240 4.240 4.240 1,040 +0.01(+0.13%)
Sep 26, 2011 4.234 4.234 4.234 4.234 1,095 +0.08(+1.98%)
Sep 23, 2011 4.177 4.177 4.138 4.152 2,920 -0.29(-6.50%)
Sep 22, 2011 4.441 4.441 4.441 4.441 547 +0.03(+0.77%)
Sep 19, 2011 4.407 4.407 4.407 4.407 730 -0.10(-2.19%)
Sep 16, 2011 4.366 4.505 4.357 4.505 1,183 +0.05(+1.23%)
Sep 15, 2011 4.382 4.451 4.382 4.451 12,268 +0.20(+4.70%)
Sep 13, 2011 4.251 4.251 4.251 4.251 0 +0.01(+0.26%)
Sep 12, 2011 4.201 4.240 4.160 4.240 4,381 +0.00(+0.06%)
Sep 09, 2011 4.201 4.237 4.201 4.237 1,825 +0.02(+0.45%)
Sep 08, 2011 4.253 4.294 4.218 4.218 14,721 -0.05(-1.28%)
Sep 07, 2011 4.273 4.273 4.273 4.273 1,825 -0.00(-0.01%)
Sep 06, 2011 4.245 4.273 4.245 4.273 8,306 +0.06(+1.31%)
Sep 02, 2011 4.218 4.218 4.218 4.218 365 -0.08(-1.91%)
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.