Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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.