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

First Savings Financ (NQ: FSFG )

23.90 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.112 5.112 5.109 5.112 3,448 +0.07(+1.47%)
Nov 28, 2011 5.044 5.038 5.038 5.038 9,448 +0.00(+0.00%)
Nov 25, 2011 5.112 5.112 5.038 5.038 13,362 -0.01(-0.29%)
Nov 23, 2011 4.996 5.112 4.996 5.053 16,399 +0.16(+3.33%)
Nov 22, 2011 4.759 4.890 4.759 4.890 5,905 -0.01(-0.30%)
Nov 21, 2011 4.872 5.038 4.857 4.905 41,336 +0.03(+0.61%)
Nov 18, 2011 4.839 4.875 4.839 4.875 8,888 +0.12(+2.49%)
Nov 17, 2011 4.742 4.845 4.742 4.756 17,277 -0.01(-0.31%)
Nov 16, 2011 4.795 4.795 4.712 4.771 6,411 +0.22(+4.82%)
Nov 15, 2011 4.552 4.552 4.552 4.552 337 -0.16(-3.46%)
Nov 09, 2011 4.724 4.715 4.715 4.715 4,386 -0.10(-2.09%)
Nov 08, 2011 4.756 4.816 4.756 4.816 6,411 +0.05(+1.06%)
Nov 04, 2011 4.765 4.765 4.765 4.765 1,012 +0.06(+1.32%)
Nov 03, 2011 4.703 4.703 4.703 4.703 337 +0.00(+0.00%)
Nov 01, 2011 4.703 4.703 4.703 4.703 337 -0.11(-2.34%)
Oct 28, 2011 4.816 4.816 4.816 4.816 4,049 +0.01(+0.18%)
Oct 27, 2011 4.816 4.816 4.807 4.807 1,349 -0.01(-0.18%)
Oct 26, 2011 4.807 4.816 4.807 4.816 7,518 +0.01(+0.18%)
Oct 25, 2011 4.807 4.807 4.807 4.807 674 -0.01(-0.18%)
Oct 24, 2011 4.733 4.822 4.733 4.816 18,279 +0.07(+1.56%)
Oct 21, 2011 4.662 4.742 4.662 4.742 7,933 +0.16(+3.43%)
Oct 20, 2011 4.513 4.584 4.513 4.584 674 -0.07(-1.59%)
Oct 18, 2011 4.659 4.659 4.659 4.659 1,349 -0.08(-1.75%)
Oct 17, 2011 4.662 4.742 4.662 4.742 14,931 +0.14(+3.09%)
Oct 13, 2011 4.599 4.599 4.599 4.599 0 -0.13(-2.82%)
Oct 12, 2011 4.721 4.733 4.593 4.733 2,362 +0.21(+4.72%)
Oct 11, 2011 4.519 4.519 4.519 4.519 337 -0.01(-0.20%)
Oct 10, 2011 4.540 4.540 4.519 4.528 9,110 -0.21(-4.38%)
Oct 07, 2011 4.736 4.736 4.736 4.736 337 +0.02(+0.38%)
Oct 04, 2011 4.703 4.718 4.718 4.718 3,036 +0.01(+0.12%)
Oct 03, 2011 4.816 4.816 4.712 4.712 27,184 +0.12(+2.59%)
Sep 28, 2011 4.593 4.593 4.593 4.593 0 +0.01(+0.13%)
Sep 27, 2011 4.587 4.587 4.587 4.587 961 +0.01(+0.13%)
Sep 26, 2011 4.582 4.582 4.582 4.582 1,012 +0.09(+1.98%)
Sep 23, 2011 4.519 4.519 4.478 4.493 2,699 -0.31(-6.50%)
Sep 22, 2011 4.805 4.805 4.805 4.805 506 +0.04(+0.77%)
Sep 19, 2011 4.768 4.768 4.768 4.768 674 -0.11(-2.19%)
Sep 16, 2011 4.724 4.875 4.715 4.875 1,093 +0.06(+1.23%)
Sep 15, 2011 4.742 4.816 4.742 4.816 11,338 +0.22(+4.70%)
Sep 13, 2011 4.599 4.599 4.599 4.599 0 +0.01(+0.26%)
Sep 12, 2011 4.546 4.587 4.502 4.587 4,049 +0.00(+0.06%)
Sep 09, 2011 4.546 4.584 4.546 4.584 1,687 +0.02(+0.45%)
Sep 08, 2011 4.602 4.647 4.564 4.564 13,605 -0.06(-1.28%)
Sep 07, 2011 4.623 4.623 4.623 4.623 1,687 -0.00(-0.01%)
Sep 06, 2011 4.593 4.623 4.593 4.623 7,676 +0.06(+1.31%)
Sep 02, 2011 4.564 4.564 4.564 4.564 337 -0.09(-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.