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

First Savings Financ (NQ: FSFG )

23.93 +0.08 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2010 3.921 4.038 3.921 3.989 66,815 +0.08(+1.97%)
Apr 29, 2010 3.867 3.912 3.867 3.912 61,416 +0.04(+1.15%)
Apr 28, 2010 3.876 3.882 3.864 3.867 20,112 +0.00(+0.00%)
Apr 27, 2010 3.867 3.867 3.852 3.867 43,801 +0.01(+0.31%)
Apr 26, 2010 3.852 3.867 3.852 3.855 59,593 -0.01(-0.15%)
Apr 21, 2010 3.861 3.861 3.861 3.861 0 +0.05(+1.40%)
Apr 20, 2010 3.808 3.808 3.808 3.808 2,615 +0.07(+1.98%)
Apr 19, 2010 3.734 3.734 3.734 3.734 22,946 -0.07(-1.95%)
Apr 16, 2010 3.808 3.808 3.808 3.808 2,868 +0.01(+0.16%)
Apr 14, 2010 3.802 3.802 3.802 3.802 0 -0.01(-0.16%)
Apr 13, 2010 3.749 3.808 3.749 3.808 63,609 +0.06(+1.58%)
Apr 12, 2010 3.713 3.749 3.713 3.749 3,374 +0.01(+0.40%)
Apr 09, 2010 3.734 3.764 3.734 3.734 13,636 +0.01(+0.40%)
Apr 08, 2010 3.701 3.719 3.701 3.719 25,038 +0.02(+0.48%)
Apr 05, 2010 3.701 3.701 3.701 3.701 0 +0.00(+0.00%)
Mar 31, 2010 3.719 3.701 3.701 3.701 5,061 +0.01(+0.32%)
Mar 30, 2010 3.556 3.764 3.556 3.689 27,131 +0.19(+5.51%)
Mar 29, 2010 3.615 3.615 3.476 3.497 16,872 +0.08(+2.34%)
Mar 26, 2010 3.414 3.603 3.414 3.417 6,749 +0.01(+0.26%)
Mar 25, 2010 3.393 3.408 3.319 3.408 22,777 +0.01(+0.44%)
Mar 24, 2010 3.393 3.393 3.378 3.393 10,238 +0.02(+0.53%)
Mar 23, 2010 3.375 3.375 3.372 3.375 3,603 +0.00(+0.00%)
Mar 22, 2010 3.349 3.375 3.349 3.375 9,259 +0.04(+1.24%)
Mar 19, 2010 3.334 3.334 3.334 3.334 7,737 +0.00(+0.00%)
Mar 18, 2010 3.319 3.334 3.319 3.334 14,172 -0.01(-0.44%)
Mar 17, 2010 3.319 3.365 3.319 3.349 72,359 +0.06(+1.80%)
Mar 16, 2010 3.318 3.318 3.289 3.289 1,349 -0.03(-0.89%)
Mar 15, 2010 3.251 3.320 3.251 3.319 51,046 +0.00(+0.00%)
Mar 12, 2010 3.260 3.393 3.260 3.319 262,200 +0.00(+0.00%)
Mar 10, 2010 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Mar 09, 2010 3.319 3.319 3.319 3.319 472 +0.00(+0.00%)
Mar 08, 2010 3.328 3.328 3.254 3.319 11,473 +0.00(+0.00%)
Mar 05, 2010 3.319 3.334 3.319 3.319 8,601 +0.01(+0.45%)
Mar 04, 2010 3.304 3.304 3.304 3.304 16,872 -0.01(-0.45%)
Mar 03, 2010 3.319 3.338 3.319 3.319 17,922 +0.00(+0.00%)
Mar 02, 2010 3.390 3.390 3.319 3.319 11,166 +0.03(+0.90%)
Mar 01, 2010 3.230 3.325 3.230 3.289 13,498 +0.08(+2.40%)
Feb 26, 2010 3.112 3.233 3.112 3.212 10,663 -0.01(-0.46%)
Feb 24, 2010 3.227 3.227 3.227 3.227 337 +0.12(+3.71%)
Feb 23, 2010 3.112 3.189 3.112 3.112 26,732 +0.03(+1.06%)
Feb 22, 2010 3.097 3.112 3.079 3.079 14,884 -0.00(-0.10%)
Feb 19, 2010 3.085 3.085 3.082 3.082 16,737 -0.01(-0.48%)
Feb 18, 2010 3.097 3.097 3.097 3.097 4,994 -0.00(-0.00%)
Feb 17, 2010 3.082 3.112 3.082 3.097 44,088 +0.03(+0.87%)
Feb 16, 2010 3.082 3.082 3.070 3.070 36,863 +0.00(+0.00%)
Feb 12, 2010 3.070 3.070 3.070 3.070 337 -0.01(-0.29%)
Feb 11, 2010 3.067 3.079 3.067 3.079 13,498 +0.01(+0.39%)
Feb 10, 2010 3.067 3.067 3.067 3.067 3,374 -0.01(-0.38%)
Feb 09, 2010 3.079 3.079 3.079 3.079 907 +0.00(+0.00%)
Feb 08, 2010 3.079 3.079 3.079 3.079 3,374 +0.00(+0.00%)
Feb 05, 2010 3.079 3.079 3.079 3.079 2,024 -0.00(-0.10%)
Feb 04, 2010 3.082 3.082 3.082 3.082 3,374 -0.01(-0.26%)
Feb 03, 2010 3.082 3.091 3.082 3.090 6,074 -0.00(-0.03%)
Feb 02, 2010 3.094 3.097 3.085 3.091 25,096 +0.00(+0.10%)
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.