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 (%)
Feb 26, 2010 2.876 2.988 2.876 2.969 11,538 -0.01(-0.46%)
Feb 24, 2010 2.982 2.982 2.982 2.982 365 +0.11(+3.71%)
Feb 23, 2010 2.876 2.947 2.876 2.876 28,925 +0.03(+1.06%)
Feb 22, 2010 2.862 2.876 2.846 2.846 16,106 -0.00(-0.10%)
Feb 19, 2010 2.851 2.851 2.848 2.848 18,110 -0.01(-0.48%)
Feb 18, 2010 2.862 2.862 2.862 2.862 5,403 -0.00(-0.00%)
Feb 17, 2010 2.848 2.876 2.848 2.862 47,704 +0.02(+0.87%)
Feb 16, 2010 2.848 2.848 2.837 2.837 39,887 +0.00(+0.00%)
Feb 12, 2010 2.837 2.837 2.837 2.837 365 -0.01(-0.29%)
Feb 11, 2010 2.835 2.846 2.835 2.846 14,605 +0.01(+0.39%)
Feb 10, 2010 2.835 2.835 2.835 2.835 3,651 -0.01(-0.39%)
Feb 09, 2010 2.846 2.846 2.846 2.846 982 +0.00(+0.00%)
Feb 08, 2010 2.846 2.846 2.846 2.846 3,651 +0.00(+0.00%)
Feb 05, 2010 2.846 2.846 2.846 2.846 2,190 -0.00(-0.10%)
Feb 04, 2010 2.848 2.848 2.848 2.848 3,651 -0.01(-0.26%)
Feb 03, 2010 2.848 2.856 2.848 2.856 6,572 -0.00(-0.03%)
Feb 02, 2010 2.859 2.862 2.851 2.856 27,155 +0.00(+0.10%)
Feb 01, 2010 2.851 2.859 2.848 2.854 46,076 +0.01(+0.19%)
Jan 29, 2010 2.848 2.848 2.848 2.848 9,128 +0.00(+0.00%)
Jan 28, 2010 2.846 2.856 2.840 2.848 23,543 +0.00(+0.00%)
Jan 27, 2010 2.848 2.848 2.848 2.848 365 -0.01(-0.38%)
Jan 26, 2010 2.780 2.859 2.780 2.859 33,055 +0.08(+3.06%)
Jan 25, 2010 2.774 2.821 2.772 2.774 13,959 +0.00(+0.00%)
Jan 22, 2010 2.774 2.774 2.774 2.774 1,383 +0.01(+0.20%)
Jan 20, 2010 2.769 2.769 2.769 2.769 0 -0.05(-1.84%)
Jan 19, 2010 2.821 2.821 2.821 2.821 1,825 +0.00(+0.00%)
Jan 15, 2010 2.848 2.821 2.821 2.821 28,115 -0.00(-0.00%)
Jan 14, 2010 2.821 2.821 2.821 2.821 3,651 -0.04(-1.34%)
Jan 13, 2010 2.788 2.859 2.785 2.859 27,512 +0.00(+0.10%)
Jan 08, 2010 2.856 2.856 2.856 2.856 4,016 +0.06(+2.25%)
Jan 07, 2010 2.859 2.859 2.793 2.794 18,012 -0.07(-2.30%)
Jan 06, 2010 2.832 2.859 2.832 2.859 21,517 +0.07(+2.65%)
Jan 05, 2010 2.807 2.807 2.785 2.785 5,477 -0.08(-2.68%)
Dec 29, 2009 2.862 2.862 2.862 2.862 0 +0.03(+0.97%)
Dec 23, 2009 2.835 2.835 2.835 2.835 0 +0.03(+0.97%)
Dec 22, 2009 2.807 2.807 2.807 2.807 4,074 -0.01(-0.48%)
Dec 21, 2009 2.810 2.821 2.807 2.821 4,746 -0.01(-0.48%)
Dec 18, 2009 2.835 2.835 2.835 2.835 514 -0.01(-0.39%)
Dec 17, 2009 2.848 2.848 2.810 2.846 2,555 -0.01(-0.48%)
Dec 16, 2009 2.862 2.862 2.859 2.859 1,460 +0.10(+3.57%)
Dec 14, 2009 2.761 2.761 2.761 2.761 730 -0.05(-1.66%)
Dec 11, 2009 2.821 2.848 2.807 2.807 28,626 +0.00(+0.00%)
Dec 10, 2009 2.807 2.807 2.807 2.807 45,192 +0.00(+0.00%)
Dec 09, 2009 2.848 2.848 2.807 2.807 513,791 +0.00(+0.00%)
Dec 08, 2009 2.810 2.810 2.807 2.807 5,608 -0.04(-1.44%)
Dec 07, 2009 2.848 2.848 2.848 2.848 4,253 +0.05(+1.96%)
Dec 04, 2009 2.862 2.862 2.793 2.794 8,032 -0.05(-1.92%)
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.