Skip to main content

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.492 2.492 2.492 2.492 2,555 +0.02(+1.00%)
Feb 25, 2009 2.492 2.468 2.468 2.468 13,875 -0.02(-0.99%)
Feb 24, 2009 2.489 2.492 2.489 2.492 1,095 +0.03(+1.11%)
Feb 20, 2009 2.465 2.465 2.465 2.465 23,733 +0.00(+0.00%)
Feb 19, 2009 2.539 2.539 2.259 2.465 32,131 -0.08(-3.23%)
Feb 18, 2009 2.547 2.547 2.547 2.547 1,460 +0.01(+0.54%)
Feb 17, 2009 2.533 2.533 2.533 2.533 365 -0.05(-2.12%)
Feb 13, 2009 2.588 2.588 2.588 2.588 4,016 +0.00(+0.00%)
Feb 12, 2009 2.588 2.588 2.536 2.588 730 +0.01(+0.43%)
Feb 11, 2009 2.574 2.577 2.574 2.577 4,242 +0.00(+0.11%)
Feb 10, 2009 2.574 2.574 2.574 2.574 4,016 +0.00(+0.00%)
Feb 09, 2009 2.574 2.574 2.574 2.574 3,651 -0.08(-3.09%)
Feb 05, 2009 2.657 2.657 2.657 2.657 6,937 +0.01(+0.52%)
Feb 04, 2009 2.670 2.670 2.643 2.643 8,536 -0.03(-1.03%)
Feb 03, 2009 2.670 2.670 2.670 2.670 1,814 +0.00(+0.00%)
Feb 02, 2009 2.670 2.673 2.670 2.670 75,947 -0.04(-1.52%)
Jan 30, 2009 2.711 2.711 2.711 2.711 3,651 +0.00(+0.00%)
Jan 29, 2009 2.725 2.725 2.670 2.711 5,477 -0.01(-0.50%)
Jan 28, 2009 2.725 2.725 2.725 2.725 14,605 +0.02(+0.61%)
Jan 27, 2009 2.750 2.750 2.709 2.709 4,016 -0.04(-1.49%)
Jan 26, 2009 2.629 2.750 2.588 2.750 30,488 +0.11(+4.04%)
Jan 23, 2009 2.615 2.643 2.615 2.643 39,569 +0.01(+0.52%)
Jan 22, 2009 2.618 2.684 2.618 2.629 8,032 -0.05(-2.04%)
Jan 21, 2009 2.629 2.709 2.629 2.684 90,188 -0.02(-0.91%)
Jan 20, 2009 2.750 2.750 2.670 2.709 10,625 -0.03(-1.10%)
Jan 16, 2009 2.711 2.739 2.711 2.739 48,975 +0.02(+0.81%)
Jan 15, 2009 2.711 2.717 2.711 2.717 3,797 +0.01(+0.20%)
Jan 14, 2009 2.711 2.711 2.711 2.711 365 -0.01(-0.30%)
Jan 13, 2009 2.720 2.720 2.720 2.720 365 -0.02(-0.70%)
Jan 12, 2009 2.711 2.739 2.711 2.739 1,460 -0.01(-0.40%)
Jan 09, 2009 2.711 2.750 2.711 2.750 1,460 -0.00(-0.10%)
Jan 08, 2009 2.752 2.752 2.752 2.752 17,161 +0.00(+0.10%)
Jan 07, 2009 2.739 2.750 2.739 2.750 68,009 +0.01(+0.40%)
Jan 06, 2009 2.752 2.752 2.739 2.739 40,508 +0.00(+0.00%)
Jan 05, 2009 2.733 2.752 2.733 2.739 189,508 +0.04(+1.42%)
Jan 02, 2009 2.698 2.739 2.698 2.700 36,878 +0.01(+0.51%)
Dec 31, 2008 2.687 2.687 2.670 2.687 22,948 +0.00(+0.00%)
Dec 30, 2008 2.547 2.698 2.547 2.687 106,093 +0.15(+6.05%)
Dec 29, 2008 2.547 2.547 2.533 2.533 92,850 +0.00(+0.00%)
Dec 26, 2008 2.533 2.533 2.533 2.533 3,651 -0.01(-0.32%)
Dec 24, 2008 2.542 2.542 2.542 2.542 1,095 +0.01(+0.22%)
Dec 23, 2008 2.533 2.536 2.533 2.536 160,768 -0.01(-0.43%)
Dec 22, 2008 2.533 2.547 2.533 2.547 74,487 +0.01(+0.54%)
Dec 19, 2008 2.533 2.547 2.533 2.533 90,885 +0.04(+1.43%)
Dec 18, 2008 2.533 2.533 2.498 2.498 3,651 -0.04(-1.41%)
Dec 17, 2008 2.542 2.542 2.533 2.533 5,477 +0.00(+0.00%)
Dec 16, 2008 2.503 2.533 2.503 2.533 17,526 +0.03(+1.09%)
Dec 15, 2008 2.465 2.514 2.465 2.506 53,674 +0.01(+0.33%)
Dec 12, 2008 2.465 2.498 2.465 2.498 44,546 +0.03(+1.33%)
Dec 11, 2008 2.495 2.495 2.465 2.465 5,477 -0.03(-1.21%)
Dec 10, 2008 2.477 2.495 2.468 2.495 17,741 -0.02(-0.87%)
Dec 08, 2008 2.517 2.517 2.517 2.517 1,460 +0.03(+1.10%)
Dec 05, 2008 2.465 2.489 2.465 2.489 9,858 -0.00(-0.00%)
Dec 04, 2008 2.489 2.489 2.489 2.489 365 -0.00(-0.11%)
Dec 03, 2008 2.492 2.492 2.492 2.492 9,493 +0.03(+1.11%)
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.