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

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
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 (%)
Dec 30, 2011 4.593 4.711 4.572 4.634 9,858 +0.01(+0.12%)
Dec 29, 2011 4.667 4.711 4.628 4.628 1,825 +0.00(+0.00%)
Dec 27, 2011 4.628 4.628 4.628 4.628 0 -0.03(-0.65%)
Dec 23, 2011 4.675 4.738 4.659 4.659 5,842 -0.06(-1.28%)
Dec 20, 2011 4.719 4.719 4.719 4.719 0 +0.05(+1.12%)
Dec 19, 2011 4.664 4.861 4.664 4.667 1,672 +0.01(+0.29%)
Dec 16, 2011 4.653 4.653 4.653 4.653 1,146 -0.21(-4.39%)
Dec 15, 2011 4.867 4.867 4.867 4.867 365 +0.00(+0.00%)
Dec 14, 2011 4.998 4.998 4.867 4.867 2,855 -0.12(-2.36%)
Dec 13, 2011 4.697 4.984 4.697 4.984 9,493 +0.19(+4.00%)
Dec 12, 2011 4.661 4.842 4.661 4.793 17,891 -0.04(-0.91%)
Dec 09, 2011 5.099 5.102 4.793 4.837 30,594 -0.26(-5.05%)
Dec 08, 2011 4.724 5.094 4.724 5.094 24,281 +0.27(+5.62%)
Dec 07, 2011 4.683 5.215 4.683 4.823 8,032 -0.11(-2.17%)
Dec 06, 2011 4.820 4.930 4.820 4.930 2,190 +0.00(+0.00%)
Dec 05, 2011 4.637 4.930 4.637 4.930 4,575 +0.21(+4.35%)
Dec 01, 2011 4.724 4.724 4.724 4.724 4,746 +0.00(+0.00%)
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 14,459 -0.01(-0.29%)
Nov 23, 2011 4.617 4.724 4.617 4.670 17,745 +0.15(+3.33%)
Nov 22, 2011 4.398 4.519 4.398 4.519 6,389 -0.01(-0.30%)
Nov 21, 2011 4.502 4.656 4.489 4.533 44,728 +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 4.450 4.396 4.450 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 4.450 4.450 4.450 4.450 4,381 +0.01(+0.19%)
Oct 27, 2011 4.450 4.450 4.442 4.442 1,460 -0.01(-0.18%)
Oct 26, 2011 4.442 4.450 4.442 4.450 8,135 +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 4.450 19,779 +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 16,157 +0.13(+3.09%)
Oct 13, 2011 4.250 4.250 4.250 4.250 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 4.376 4.376 4.376 4.376 365 +0.02(+0.38%)
Oct 04, 2011 4.346 4.360 4.360 4.360 3,286 +0.01(+0.12%)
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.