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 -0.03 (-0.13%)
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 (%)
Dec 30, 2011 4.970 5.097 4.947 5.014 9,110 +0.01(+0.12%)
Dec 29, 2011 5.050 5.097 5.008 5.008 1,687 +0.00(+0.00%)
Dec 27, 2011 5.008 5.008 5.008 5.008 0 -0.03(-0.65%)
Dec 23, 2011 5.059 5.127 5.041 5.041 5,399 -0.07(-1.28%)
Dec 20, 2011 5.106 5.106 5.106 5.106 0 +0.06(+1.12%)
Dec 19, 2011 5.047 5.260 5.047 5.050 1,545 +0.01(+0.29%)
Dec 16, 2011 5.035 5.035 5.035 5.035 1,059 -0.23(-4.39%)
Dec 15, 2011 5.266 5.266 5.266 5.266 337 +0.00(+0.00%)
Dec 14, 2011 5.408 5.408 5.266 5.266 2,638 -0.13(-2.36%)
Dec 13, 2011 5.082 5.394 5.082 5.394 8,773 +0.21(+4.00%)
Dec 12, 2011 5.044 5.239 5.044 5.186 16,534 -0.05(-0.91%)
Dec 09, 2011 5.518 5.521 5.186 5.233 28,274 -0.28(-5.05%)
Dec 08, 2011 5.112 5.512 5.112 5.512 22,439 +0.29(+5.62%)
Dec 07, 2011 5.068 5.642 5.068 5.219 7,423 -0.12(-2.17%)
Dec 06, 2011 5.216 5.334 5.216 5.334 2,024 +0.00(+0.00%)
Dec 05, 2011 5.017 5.334 5.017 5.334 4,228 +0.22(+4.35%)
Dec 01, 2011 5.112 5.112 5.112 5.112 4,386 +0.00(+0.00%)
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%)
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.