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 (%)
Apr 30, 2009 2.703 2.703 2.684 2.684 26,288 -0.01(-0.51%)
Apr 29, 2009 2.725 2.736 2.695 2.698 28,158 +0.00(+0.00%)
Apr 28, 2009 2.714 2.714 2.698 2.698 110,997 -0.02(-0.61%)
Apr 27, 2009 2.698 2.725 2.698 2.714 35,344 +0.01(+0.20%)
Apr 24, 2009 2.725 2.736 2.684 2.709 8,215 +0.04(+1.44%)
Apr 23, 2009 2.670 2.670 2.670 2.670 1,825 -0.05(-2.01%)
Apr 22, 2009 2.709 2.725 2.709 2.725 18,365 +0.02(+0.61%)
Apr 21, 2009 2.709 2.709 2.709 2.709 4,381 +0.00(+0.00%)
Apr 20, 2009 2.709 2.709 2.709 2.709 365 -0.03(-1.10%)
Apr 17, 2009 2.703 2.739 2.703 2.739 47,466 +0.03(+1.11%)
Apr 16, 2009 2.709 2.709 2.709 2.709 10,953 -0.01(-0.50%)
Apr 13, 2009 2.722 2.722 2.722 2.722 1,825 +0.00(+0.00%)
Apr 09, 2009 2.709 2.722 2.709 2.722 15,700 +0.01(+0.40%)
Apr 08, 2009 2.643 2.711 2.643 2.711 18,986 +0.08(+3.13%)
Apr 02, 2009 2.629 2.629 2.629 2.629 42,719 +0.00(+0.00%)
Apr 01, 2009 2.627 2.629 2.627 2.629 4,461 +0.00(+0.00%)
Mar 31, 2009 2.629 2.629 2.629 2.629 5,111 -0.01(-0.52%)
Mar 27, 2009 2.643 2.643 2.643 2.643 2,920 +0.00(+0.00%)
Mar 25, 2009 2.643 2.643 2.643 2.643 16,430 -0.00(-0.00%)
Mar 24, 2009 2.643 2.643 2.643 2.643 365 +0.01(+0.52%)
Mar 20, 2009 2.629 2.629 2.629 2.629 0 -0.04(-1.54%)
Mar 19, 2009 2.670 2.670 2.670 2.670 365 +0.07(+2.63%)
Mar 18, 2009 2.588 2.602 2.588 2.602 8,032 +0.03(+1.06%)
Mar 17, 2009 2.561 2.588 2.561 2.574 3,720 +0.04(+1.62%)
Mar 16, 2009 2.533 2.533 2.533 2.533 1,095 +0.01(+0.54%)
Mar 13, 2009 2.498 2.520 2.498 2.520 12,779 +0.01(+0.55%)
Mar 12, 2009 2.506 2.506 2.473 2.506 3,713 +0.04(+1.78%)
Mar 11, 2009 2.462 2.462 2.462 2.462 36,512 +0.00(+0.00%)
Mar 10, 2009 2.462 2.462 2.462 2.462 365 -0.00(-0.11%)
Mar 06, 2009 2.473 2.465 2.465 2.465 5,111 -0.00(-0.07%)
Mar 05, 2009 2.465 2.467 2.465 2.467 1,825 -0.03(-1.03%)
Mar 04, 2009 2.487 2.492 2.487 2.492 48,787 +0.00(+0.00%)
Mar 02, 2009 2.492 2.492 2.492 2.492 1,825 +0.00(+0.00%)
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 13,874 -0.02(-0.99%)
Feb 24, 2009 2.490 2.492 2.490 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 2.260 2.465 32,130 -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%)
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.