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

First Savings Financ (NQ: FSFG )

16.50 +0.10 (+0.61%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 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 31, 2012 5.253 5.338 5.253 5.338 2,559 -0.02(-0.46%)
Dec 28, 2012 5.340 5.365 5.313 5.362 4,246 +0.19(+3.60%)
Dec 24, 2012 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Dec 21, 2012 5.184 5.184 5.162 5.176 4,746 -0.00(-0.05%)
Dec 20, 2012 5.179 5.179 5.179 5.179 7,302 +0.06(+1.18%)
Dec 18, 2012 5.099 5.119 5.119 5.119 1,095 -0.15(-2.91%)
Dec 17, 2012 5.332 5.368 5.272 5.272 14,057 +0.07(+1.32%)
Dec 13, 2012 5.297 5.204 5.204 5.204 7,667 -0.10(-1.96%)
Dec 12, 2012 5.204 5.308 5.204 5.308 22,273 -0.00(-0.00%)
Dec 11, 2012 5.179 5.310 5.179 5.308 57,326 +0.13(+2.49%)
Dec 10, 2012 5.173 5.179 5.173 5.179 7,302 +0.00(+0.00%)
Dec 06, 2012 5.179 5.179 5.179 5.179 0 -0.19(-3.52%)
Dec 05, 2012 5.368 5.368 5.368 5.368 1,131 +0.00(+0.00%)
Dec 04, 2012 5.368 5.368 5.368 5.368 5,842 +0.00(+0.00%)
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%)
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.