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 -0.07 (-0.43%)
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 (%)
May 31, 2012 4.984 4.984 4.927 4.927 1,102 -0.06(-1.17%)
May 30, 2012 4.919 4.985 4.919 4.985 2,555 +0.06(+1.13%)
May 25, 2012 4.946 4.930 4.930 4.930 5,111 +0.13(+2.80%)
May 24, 2012 4.927 4.927 4.795 4.795 1,336 -0.13(-2.72%)
May 23, 2012 4.930 4.930 4.924 4.930 1,825 +0.13(+2.80%)
May 22, 2012 4.815 4.861 4.793 4.795 30,503 -0.01(-0.23%)
May 21, 2012 4.982 4.982 4.806 4.806 1,095 -0.02(-0.34%)
May 18, 2012 4.823 4.823 4.823 4.823 365 -0.01(-0.11%)
May 17, 2012 4.913 4.913 4.828 4.828 22,021 -0.16(-3.29%)
May 15, 2012 4.993 4.993 4.993 4.993 730 +0.06(+1.28%)
May 14, 2012 4.943 4.957 4.930 4.930 13,027 -0.05(-1.10%)
May 11, 2012 4.998 5.042 4.984 4.984 73,012 +0.15(+3.03%)
May 10, 2012 4.998 5.004 4.838 4.838 23,186 -0.18(-3.63%)
May 09, 2012 5.020 5.020 5.020 5.020 365 +0.00(+0.05%)
May 08, 2012 5.017 5.017 5.017 5.017 1,095 -0.05(-0.92%)
May 07, 2012 5.050 5.064 4.864 5.064 30,795 +0.07(+1.32%)
May 04, 2012 4.998 4.998 4.998 4.998 365 -0.00(-0.05%)
May 03, 2012 4.924 5.006 4.924 5.001 17,796 +0.07(+1.44%)
May 02, 2012 4.919 4.930 4.919 4.930 19,622 +0.06(+1.29%)
May 01, 2012 4.867 4.867 4.867 4.867 2,190 -0.04(-0.73%)
Apr 30, 2012 4.869 4.927 4.869 4.902 7,572 +0.05(+1.02%)
Apr 27, 2012 4.853 4.853 4.853 4.853 730 +0.06(+1.26%)
Apr 25, 2012 4.798 4.793 4.793 4.793 3,651 +0.19(+4.17%)
Apr 23, 2012 4.795 4.601 4.601 4.601 9,493 -0.21(-4.33%)
Apr 20, 2012 4.809 4.809 4.809 4.809 1,825 -0.06(-1.18%)
Apr 19, 2012 4.867 4.867 4.867 4.867 547 +0.07(+1.54%)
Apr 17, 2012 4.793 4.793 4.793 4.793 365 +0.00(+0.06%)
Apr 16, 2012 4.790 4.790 4.785 4.790 3,560 +0.07(+1.39%)
Apr 13, 2012 4.724 4.724 4.711 4.724 1,825 +0.00(+0.00%)
Apr 10, 2012 4.659 4.724 4.724 4.724 1,825 +0.03(+0.70%)
Apr 05, 2012 4.691 4.691 4.691 4.691 1,095 -0.02(-0.46%)
Apr 03, 2012 4.716 4.713 4.713 4.713 1,460 -0.01(-0.12%)
Apr 02, 2012 4.691 4.790 4.691 4.719 4,016 +0.04(+0.76%)
Mar 28, 2012 4.683 4.683 4.683 4.683 0 +0.02(+0.41%)
Mar 27, 2012 4.664 4.664 4.664 4.664 365 -0.13(-2.63%)
Mar 26, 2012 4.790 4.790 4.790 4.790 1,296 +0.07(+1.39%)
Mar 20, 2012 4.724 4.724 4.724 4.724 1,825 +0.00(+0.00%)
Mar 16, 2012 4.724 4.724 4.724 4.724 0 +0.15(+3.29%)
Mar 15, 2012 4.574 4.574 4.574 4.574 1,095 +0.00(+0.00%)
Mar 14, 2012 4.579 4.579 4.574 4.574 730 -0.13(-2.79%)
Mar 13, 2012 4.557 4.705 4.554 4.705 3,979 +0.20(+4.44%)
Mar 12, 2012 4.639 4.645 4.450 4.505 17,154 -0.13(-2.86%)
Mar 09, 2012 4.626 4.638 4.623 4.638 5,294 -0.08(-1.60%)
Feb 29, 2012 4.724 4.713 4.713 4.713 1,095 +0.06(+1.24%)
Feb 23, 2012 4.656 4.656 4.656 4.656 365 +0.00(+0.00%)
Feb 16, 2012 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Feb 15, 2012 4.719 4.724 4.656 4.656 10,954 -0.14(-2.86%)
Feb 14, 2012 4.724 4.793 4.724 4.793 9,486 +0.08(+1.80%)
Feb 13, 2012 4.708 4.708 4.708 4.708 730 -0.02(-0.35%)
Feb 10, 2012 4.724 4.724 4.724 4.724 737 +0.07(+1.47%)
Feb 09, 2012 4.650 4.656 4.650 4.656 2,928 +0.00(+0.00%)
Feb 08, 2012 4.650 4.656 4.650 4.656 2,428 +0.08(+1.80%)
Jan 25, 2012 4.576 4.574 4.574 4.574 2,190 +0.03(+0.66%)
Jan 24, 2012 4.656 4.656 4.544 4.544 4,947 -0.14(-2.98%)
Jan 23, 2012 4.683 4.683 4.683 4.683 2,190 +0.00(+0.00%)
Jan 17, 2012 4.617 4.683 4.683 4.683 730 -0.10(-2.06%)
Jan 13, 2012 4.587 4.782 4.587 4.782 1,460 +0.09(+1.99%)
Jan 12, 2012 4.689 4.689 4.689 4.689 1,095 +0.09(+2.03%)
Jan 10, 2012 4.604 4.596 4.596 4.596 5,477 +0.01(+0.12%)
Jan 09, 2012 4.724 4.730 4.590 4.590 4,016 +0.00(+0.06%)
Jan 06, 2012 4.587 4.587 4.587 4.587 365 -0.14(-2.95%)
Jan 04, 2012 4.812 4.727 4.727 4.727 10,588 +0.09(+2.01%)
Dec 30, 2011 4.593 4.711 4.572 4.634 9,858 +0.01(+0.12%)
Dec 29, 2011 4.667 4.711 4.628 4.628 1,825 +0.00(+0.00%)
Dec 27, 2011 4.628 4.628 4.628 4.628 0 -0.03(-0.65%)
Dec 23, 2011 4.675 4.738 4.659 4.659 5,842 -0.06(-1.28%)
Dec 20, 2011 4.719 4.719 4.719 4.719 0 +0.05(+1.12%)
Dec 19, 2011 4.664 4.861 4.664 4.667 1,672 +0.01(+0.29%)
Dec 16, 2011 4.653 4.653 4.653 4.653 1,146 -0.21(-4.39%)
Dec 15, 2011 4.867 4.867 4.867 4.867 365 +0.00(+0.00%)
Dec 14, 2011 4.998 4.998 4.867 4.867 2,855 -0.12(-2.36%)
Dec 13, 2011 4.697 4.984 4.697 4.984 9,493 +0.19(+4.00%)
Dec 12, 2011 4.661 4.842 4.661 4.793 17,891 -0.04(-0.91%)
Dec 09, 2011 5.099 5.102 4.793 4.837 30,594 -0.26(-5.05%)
Dec 08, 2011 4.724 5.094 4.724 5.094 24,281 +0.27(+5.62%)
Dec 07, 2011 4.683 5.215 4.683 4.823 8,032 -0.11(-2.17%)
Dec 06, 2011 4.820 4.930 4.820 4.930 2,190 +0.00(+0.00%)
Dec 05, 2011 4.637 4.930 4.637 4.930 4,575 +0.21(+4.35%)
Dec 01, 2011 4.724 4.724 4.724 4.724 4,746 +0.00(+0.00%)
Nov 30, 2011 4.724 4.724 4.722 4.724 3,731 +0.07(+1.47%)
Nov 28, 2011 4.661 4.656 4.656 4.656 10,223 +0.00(+0.00%)
Nov 25, 2011 4.724 4.724 4.656 4.656 14,459 -0.01(-0.29%)
Nov 23, 2011 4.617 4.724 4.617 4.670 17,745 +0.15(+3.33%)
Nov 22, 2011 4.398 4.519 4.398 4.519 6,389 -0.01(-0.30%)
Nov 21, 2011 4.502 4.656 4.489 4.533 44,728 +0.03(+0.61%)
Nov 18, 2011 4.472 4.505 4.472 4.505 9,617 +0.11(+2.49%)
Nov 17, 2011 4.382 4.478 4.382 4.396 18,694 -0.01(-0.31%)
Nov 16, 2011 4.431 4.431 4.355 4.409 6,937 +0.20(+4.82%)
Nov 15, 2011 4.207 4.207 4.207 4.207 365 -0.15(-3.46%)
Nov 09, 2011 4.366 4.357 4.357 4.357 4,746 -0.09(-2.09%)
Nov 08, 2011 4.396 4.450 4.396 4.450 6,937 +0.05(+1.06%)
Nov 04, 2011 4.404 4.404 4.404 4.404 1,095 +0.06(+1.32%)
Nov 03, 2011 4.346 4.346 4.346 4.346 365 +0.00(+0.00%)
Nov 01, 2011 4.346 4.346 4.346 4.346 365 -0.10(-2.34%)
Oct 28, 2011 4.450 4.450 4.450 4.450 4,381 +0.01(+0.19%)
Oct 27, 2011 4.450 4.450 4.442 4.442 1,460 -0.01(-0.18%)
Oct 26, 2011 4.442 4.450 4.442 4.450 8,135 +0.01(+0.19%)
Oct 25, 2011 4.442 4.442 4.442 4.442 730 -0.01(-0.18%)
Oct 24, 2011 4.374 4.456 4.374 4.450 19,779 +0.07(+1.56%)
Oct 21, 2011 4.308 4.382 4.308 4.382 8,584 +0.15(+3.43%)
Oct 20, 2011 4.171 4.237 4.171 4.237 730 -0.07(-1.59%)
Oct 18, 2011 4.305 4.305 4.305 4.305 1,460 -0.08(-1.75%)
Oct 17, 2011 4.308 4.382 4.308 4.382 16,157 +0.13(+3.09%)
Oct 13, 2011 4.250 4.250 4.250 4.250 0 -0.12(-2.82%)
Oct 12, 2011 4.363 4.374 4.245 4.374 2,555 +0.20(+4.72%)
Oct 11, 2011 4.177 4.177 4.177 4.177 365 -0.01(-0.20%)
Oct 10, 2011 4.196 4.196 4.177 4.185 9,858 -0.19(-4.38%)
Oct 07, 2011 4.376 4.376 4.376 4.376 365 +0.02(+0.38%)
Oct 04, 2011 4.346 4.360 4.360 4.360 3,286 +0.01(+0.12%)
Oct 03, 2011 4.450 4.450 4.355 4.355 29,415 +0.11(+2.59%)
Sep 28, 2011 4.245 4.245 4.245 4.245 0 +0.01(+0.13%)
Sep 27, 2011 4.240 4.240 4.240 4.240 1,040 +0.01(+0.13%)
Sep 26, 2011 4.234 4.234 4.234 4.234 1,095 +0.08(+1.98%)
Sep 23, 2011 4.177 4.177 4.138 4.152 2,921 -0.29(-6.50%)
Sep 22, 2011 4.441 4.441 4.441 4.441 547 +0.03(+0.77%)
Sep 19, 2011 4.407 4.407 4.407 4.407 730 -0.10(-2.19%)
Sep 16, 2011 4.366 4.505 4.357 4.505 1,183 +0.05(+1.23%)
Sep 15, 2011 4.382 4.450 4.382 4.450 12,268 +0.20(+4.70%)
Sep 13, 2011 4.250 4.250 4.250 4.250 0 +0.01(+0.26%)
Sep 12, 2011 4.201 4.240 4.160 4.240 4,381 +0.00(+0.06%)
Sep 09, 2011 4.201 4.237 4.201 4.237 1,825 +0.02(+0.45%)
Sep 08, 2011 4.253 4.294 4.218 4.218 14,722 -0.05(-1.28%)
Sep 07, 2011 4.272 4.272 4.272 4.272 1,825 -0.00(-0.01%)
Sep 06, 2011 4.245 4.273 4.245 4.273 8,306 +0.06(+1.31%)
Sep 02, 2011 4.218 4.218 4.218 4.218 365 -0.08(-1.91%)
Sep 01, 2011 4.300 4.300 4.300 4.300 715 -0.15(-3.38%)
Aug 31, 2011 4.450 4.450 4.450 4.450 365 +0.01(+0.19%)
Aug 30, 2011 4.442 4.442 4.442 4.442 1,095 +0.15(+3.38%)
Aug 26, 2011 4.272 4.297 4.297 4.297 730 +0.04(+0.90%)
Aug 25, 2011 4.368 4.368 4.259 4.259 9,493 -0.08(-1.83%)
Aug 24, 2011 4.313 4.338 4.313 4.338 2,555 +0.03(+0.76%)
Aug 23, 2011 4.281 4.305 4.281 4.305 1,825 -0.11(-2.42%)
Aug 22, 2011 4.355 4.412 4.346 4.412 4,016 -0.04(-0.86%)
Aug 19, 2011 4.450 4.450 4.450 4.450 4,381 -0.00(-0.06%)
Aug 18, 2011 4.450 4.456 4.450 4.453 4,016 +0.00(+0.06%)
Aug 17, 2011 4.450 4.450 4.450 4.450 365 +0.01(+0.25%)
Aug 15, 2011 4.505 4.439 4.439 4.439 3,286 +0.19(+4.58%)
Aug 11, 2011 4.240 4.245 4.245 4.245 83,250 +0.05(+1.31%)
Aug 10, 2011 4.051 4.235 4.051 4.190 1,095 +0.01(+0.33%)
Aug 08, 2011 4.177 4.177 4.177 4.177 0 -0.16(-3.66%)
Aug 05, 2011 4.355 4.355 4.314 4.335 13,327 -0.02(-0.44%)
Aug 04, 2011 4.396 4.396 4.355 4.355 48,380 -0.07(-1.55%)
Aug 03, 2011 4.423 4.423 4.423 4.423 1,825 -0.01(-0.31%)
Aug 02, 2011 4.437 4.437 4.437 4.437 730 -0.00(-0.06%)
Aug 01, 2011 4.409 4.505 4.374 4.439 54,039 -0.02(-0.55%)
Jul 29, 2011 4.464 4.464 4.464 4.464 14,605 +0.00(+0.00%)
Jul 27, 2011 4.450 4.464 4.464 4.464 68,645 +0.01(+0.25%)
Jul 26, 2011 4.450 4.464 4.437 4.453 5,477 +0.00(+0.06%)
Jul 22, 2011 4.450 4.450 4.450 4.450 38,339 +0.08(+1.88%)
Jul 20, 2011 4.368 4.368 4.368 4.368 0 +0.02(+0.57%)
Jul 12, 2011 4.341 4.344 4.344 4.344 2,921 -0.17(-3.76%)
Jul 11, 2011 4.420 4.513 4.368 4.513 1,095 +0.25(+5.98%)
Jul 07, 2011 4.259 4.259 4.259 4.259 9,493 +0.00(+0.00%)
Jul 05, 2011 4.259 4.259 4.259 4.259 17,891 -0.01(-0.28%)
Jul 01, 2011 4.322 4.327 4.259 4.271 21,294 -0.11(-2.48%)
Jun 29, 2011 4.434 4.379 4.379 4.379 1,095 +0.12(+2.83%)
Jun 27, 2011 4.311 4.259 4.259 4.259 12,779 +0.01(+0.32%)
Jun 24, 2011 4.355 4.450 4.245 4.245 12,655 -0.21(-4.62%)
Jun 22, 2011 4.508 4.450 4.450 4.450 1,460 +0.07(+1.63%)
Jun 21, 2011 4.341 4.379 4.313 4.379 4,381 -0.14(-3.03%)
Jun 17, 2011 4.516 4.516 4.516 4.516 0 +0.04(+0.79%)
Jun 10, 2011 4.431 4.481 4.481 4.481 5,111 +0.02(+0.55%)
Jun 09, 2011 4.505 4.511 4.456 4.456 1,789 +0.03(+0.62%)
Jun 08, 2011 4.429 4.519 4.327 4.429 9,975 +0.10(+2.34%)
Jun 07, 2011 4.313 4.327 4.313 4.327 2,077 +0.01(+0.13%)
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.