Skip to main content

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

Historical Prices

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.