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

First Savings Financ (NQ: FSFG )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2009 2.698 2.698 2.698 2.698 1,460 -0.00(-0.10%)
Jun 29, 2009 2.698 2.700 2.698 2.700 5,111 -0.01(-0.30%)
Jun 26, 2009 2.698 2.711 2.698 2.709 6,572 +0.01(+0.41%)
Jun 25, 2009 2.714 2.714 2.698 2.698 6,207 -0.00(-0.00%)
Jun 24, 2009 2.698 2.700 2.698 2.698 12,779 +0.00(+0.00%)
Jun 22, 2009 2.700 2.698 2.698 2.698 8,762 -0.03(-1.10%)
Jun 19, 2009 2.698 2.728 2.698 2.728 5,659 +0.03(+1.12%)
Jun 17, 2009 2.698 2.698 2.698 2.698 4,242 -0.00(-0.10%)
Jun 16, 2009 2.700 2.714 2.700 2.700 27,749 -0.05(-1.68%)
Jun 15, 2009 2.700 2.747 2.700 2.747 2,555 +0.01(+0.28%)
Jun 11, 2009 2.739 2.739 2.739 2.739 2,815 +0.00(+0.00%)
Jun 10, 2009 2.725 2.739 2.725 2.739 11,464 +0.00(+0.10%)
Jun 09, 2009 2.725 2.739 2.725 2.736 10,303 +0.00(+0.00%)
Jun 08, 2009 2.698 2.742 2.673 2.736 1,460 +0.01(+0.40%)
Jun 05, 2009 2.742 2.742 2.725 2.725 11,249 +0.00(+0.00%)
Jun 04, 2009 2.725 2.725 2.725 2.725 15,897 +0.01(+0.24%)
Jun 03, 2009 2.725 2.725 2.719 2.719 28,479 -0.02(-0.84%)
Jun 02, 2009 2.744 2.744 2.742 2.742 30,137 +0.02(+0.60%)
Jun 01, 2009 2.739 2.972 2.722 2.725 340,408 -0.01(-0.50%)
May 29, 2009 2.711 2.739 2.711 2.739 38,024 +0.01(+0.50%)
May 28, 2009 2.711 2.736 2.711 2.725 121,509 +0.03(+1.02%)
May 27, 2009 2.711 2.725 2.695 2.698 63,904 -0.01(-0.51%)
May 26, 2009 2.681 2.711 2.676 2.711 16,248 +0.03(+1.02%)
May 22, 2009 2.684 2.684 2.684 2.684 2,902 -0.01(-0.20%)
May 21, 2009 2.689 2.689 2.689 2.689 16,065 -0.02(-0.71%)
May 20, 2009 2.684 2.709 2.684 2.709 70,176 +0.01(+0.41%)
May 19, 2009 2.709 2.709 2.698 2.698 17,525 -0.01(-0.40%)
May 18, 2009 2.706 2.709 2.687 2.709 8,032 +0.04(+1.44%)
May 15, 2009 2.698 2.711 2.670 2.670 75,650 -0.04(-1.52%)
May 14, 2009 2.711 2.711 2.711 2.711 3,516 +0.04(+1.54%)
May 13, 2009 2.673 2.673 2.670 2.670 5,841 -0.04(-1.52%)
May 12, 2009 2.670 2.725 2.670 2.711 38,297 +0.01(+0.51%)
May 11, 2009 2.684 2.698 2.657 2.698 23,148 -0.02(-0.70%)
May 08, 2009 2.717 2.717 2.717 2.717 730 +0.09(+3.33%)
May 07, 2009 2.722 2.722 2.629 2.629 2,190 -0.05(-2.04%)
May 06, 2009 2.684 2.684 2.684 2.684 2,555 -0.04(-1.51%)
May 01, 2009 2.725 2.725 2.725 2.725 1,095 +0.04(+1.53%)
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%)
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.