Skip to main content

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.475 5.475 5.299 5.368 13,875 -0.11(-2.00%)
Nov 29, 2012 5.272 5.477 5.264 5.477 2,271 +0.21(+3.90%)
Nov 28, 2012 5.225 5.357 5.225 5.272 1,095 -0.08(-1.48%)
Nov 27, 2012 5.357 5.357 5.324 5.351 3,651 +0.10(+1.93%)
Nov 26, 2012 5.234 5.272 5.234 5.250 5,111 -0.11(-1.99%)
Nov 21, 2012 5.357 5.357 5.357 5.357 1,460 +0.00(+0.00%)
Nov 20, 2012 5.357 5.357 5.357 5.357 449 +0.00(+0.00%)
Nov 19, 2012 5.182 5.409 5.182 5.357 57,709 +0.20(+3.88%)
Nov 16, 2012 5.173 5.190 5.157 5.157 10,497 +0.23(+4.61%)
Nov 14, 2012 4.938 4.930 4.930 4.930 2,921 -0.07(-1.37%)
Nov 13, 2012 5.184 5.190 4.998 4.998 11,702 -0.19(-3.64%)
Nov 12, 2012 5.187 5.187 5.187 5.187 365 -0.02(-0.32%)
Nov 07, 2012 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Nov 06, 2012 5.215 5.215 5.204 5.204 1,825 +0.08(+1.60%)
Oct 31, 2012 5.121 5.121 5.121 5.121 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 5.340 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 5.340 5.340 5.340 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 5.299 5.242 5.299 1,752 +0.03(+0.52%)
Sep 18, 2012 5.335 5.351 5.272 5.272 114,184 +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 5.162 5.152 5.162 3,651 +0.00(+0.00%)
Sep 12, 2012 5.047 5.162 5.047 5.162 5,842 +0.08(+1.62%)
Sep 11, 2012 4.974 5.116 4.974 5.080 75,721 +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 4.984 4.993 4.984 4.993 1,825 +0.08(+1.59%)
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.