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 (%)
Mar 31, 2010 3.437 3.421 3.421 3.421 5,476 +0.01(+0.32%)
Mar 30, 2010 3.287 3.478 3.287 3.410 29,355 +0.18(+5.51%)
Mar 29, 2010 3.341 3.341 3.213 3.232 18,256 +0.07(+2.34%)
Mar 26, 2010 3.155 3.330 3.155 3.158 7,302 +0.01(+0.26%)
Mar 25, 2010 3.136 3.150 3.067 3.150 24,645 +0.01(+0.44%)
Mar 24, 2010 3.136 3.136 3.122 3.136 11,077 +0.02(+0.53%)
Mar 23, 2010 3.119 3.119 3.117 3.119 3,899 +0.00(+0.00%)
Mar 22, 2010 3.095 3.119 3.095 3.119 10,019 +0.04(+1.24%)
Mar 19, 2010 3.081 3.081 3.081 3.081 8,372 +0.00(+0.00%)
Mar 18, 2010 3.067 3.081 3.067 3.081 15,335 -0.01(-0.44%)
Mar 17, 2010 3.067 3.110 3.067 3.095 78,293 +0.05(+1.80%)
Mar 16, 2010 3.066 3.066 3.040 3.040 1,460 -0.03(-0.89%)
Mar 15, 2010 3.004 3.069 3.004 3.067 55,232 +0.00(+0.00%)
Mar 12, 2010 3.013 3.136 3.013 3.067 283,701 +0.00(+0.00%)
Mar 10, 2010 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Mar 09, 2010 3.067 3.067 3.067 3.067 511 +0.00(+0.00%)
Mar 08, 2010 3.076 3.076 3.007 3.067 12,414 +0.00(+0.00%)
Mar 05, 2010 3.067 3.081 3.067 3.067 9,307 +0.01(+0.45%)
Mar 04, 2010 3.054 3.054 3.054 3.054 18,256 -0.01(-0.45%)
Mar 03, 2010 3.067 3.085 3.067 3.067 19,391 +0.00(+0.00%)
Mar 02, 2010 3.133 3.133 3.067 3.067 12,081 +0.03(+0.90%)
Mar 01, 2010 2.985 3.073 2.985 3.040 14,604 +0.07(+2.40%)
Feb 26, 2010 2.876 2.988 2.876 2.969 11,537 -0.01(-0.46%)
Feb 24, 2010 2.983 2.983 2.983 2.983 365 +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 16,105 -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 47,703 +0.02(+0.87%)
Feb 16, 2010 2.848 2.848 2.837 2.837 39,886 +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 14,604 +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 2.857 2.848 2.856 6,572 -0.00(-0.03%)
Feb 02, 2010 2.859 2.862 2.851 2.857 27,154 +0.00(+0.10%)
Feb 01, 2010 2.851 2.859 2.848 2.854 46,075 +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 2.857 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 33,054 +0.08(+3.06%)
Jan 25, 2010 2.774 2.821 2.772 2.774 13,958 +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 28,114 -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 2.857 2.857 2.857 2.857 4,016 +0.06(+2.25%)
Jan 07, 2010 2.859 2.859 2.794 2.794 18,011 -0.07(-2.30%)
Jan 06, 2010 2.832 2.859 2.832 2.859 21,516 +0.07(+2.65%)
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.