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 +0.15 (+0.92%)
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, 2010 3.563 3.563 3.492 3.563 7,667 -0.00(-0.08%)
Jun 25, 2010 3.645 3.566 3.566 3.566 12,049 -0.08(-2.11%)
Jun 24, 2010 3.634 3.642 3.626 3.642 24,507 +0.02(+0.53%)
Jun 22, 2010 3.497 3.623 3.623 3.623 4,016 +0.06(+1.77%)
Jun 21, 2010 3.560 3.560 3.558 3.560 4,593 +0.00(+0.00%)
Jun 18, 2010 3.560 3.560 3.560 3.560 1,504 -0.08(-2.26%)
Jun 17, 2010 3.640 3.642 3.640 3.642 4,016 +0.01(+0.38%)
Jun 16, 2010 3.621 3.629 3.560 3.629 6,937 +0.03(+0.76%)
Jun 15, 2010 3.607 3.607 3.601 3.601 14,605 -0.10(-2.59%)
Jun 10, 2010 3.626 3.697 3.697 3.697 4,381 +0.19(+5.47%)
Jun 09, 2010 3.506 3.506 3.506 3.506 3,651 +0.01(+0.39%)
Jun 04, 2010 3.492 3.492 3.492 3.492 0 -0.18(-4.85%)
Jun 03, 2010 3.670 3.670 3.670 3.670 726 +0.00(+0.00%)
Jun 02, 2010 3.560 3.670 3.451 3.670 29,944 +0.03(+0.75%)
Jun 01, 2010 3.642 3.642 3.642 3.642 10,954 -0.04(-1.12%)
May 28, 2010 3.684 3.684 3.684 3.684 365 +0.05(+1.51%)
May 26, 2010 3.621 3.629 3.629 3.629 27,385 +0.14(+3.92%)
May 25, 2010 3.464 3.492 3.464 3.492 11,965 +0.02(+0.47%)
May 24, 2010 3.475 3.475 3.475 3.475 365 -0.07(-2.01%)
May 21, 2010 3.478 3.560 3.423 3.547 24,420 +0.07(+1.97%)
May 20, 2010 3.560 3.560 3.478 3.478 31,565 -0.08(-2.31%)
May 19, 2010 3.519 3.560 3.519 3.560 25,924 -0.07(-1.89%)
May 18, 2010 3.629 3.629 3.629 3.629 8,208 +0.00(+0.00%)
May 17, 2010 3.569 3.629 3.569 3.629 7,938 +0.00(+0.00%)
May 14, 2010 3.429 3.629 3.421 3.629 5,747 +0.03(+0.76%)
May 13, 2010 3.623 3.629 3.601 3.601 24,829 -0.03(-0.75%)
May 12, 2010 3.596 3.629 3.596 3.629 13,170 +0.06(+1.69%)
May 11, 2010 3.593 3.593 3.569 3.569 2,179 +0.04(+1.01%)
May 10, 2010 3.456 3.560 3.456 3.533 6,937 +0.03(+0.78%)
May 07, 2010 3.412 3.506 3.325 3.506 8,011 +0.02(+0.71%)
May 06, 2010 3.579 3.679 3.481 3.481 46,372 -0.16(-4.51%)
May 05, 2010 3.692 3.692 3.555 3.645 9,128 +0.04(+1.14%)
May 04, 2010 3.601 3.608 3.599 3.604 11,607 +0.03(+0.77%)
May 03, 2010 3.736 3.766 3.577 3.577 443,769 -0.11(-2.97%)
Apr 30, 2010 3.623 3.732 3.623 3.686 72,296 +0.07(+1.97%)
Apr 29, 2010 3.574 3.615 3.574 3.615 66,454 +0.04(+1.15%)
Apr 28, 2010 3.582 3.588 3.571 3.574 21,762 +0.00(+0.00%)
Apr 27, 2010 3.574 3.574 3.560 3.574 47,394 +0.01(+0.31%)
Apr 26, 2010 3.560 3.574 3.560 3.563 64,482 -0.01(-0.15%)
Apr 21, 2010 3.569 3.569 3.569 3.569 0 +0.05(+1.40%)
Apr 20, 2010 3.519 3.519 3.519 3.519 2,829 +0.07(+1.98%)
Apr 19, 2010 3.451 3.451 3.451 3.451 24,829 -0.07(-1.95%)
Apr 16, 2010 3.519 3.519 3.519 3.519 3,103 +0.01(+0.16%)
Apr 14, 2010 3.514 3.514 3.514 3.514 0 -0.01(-0.16%)
Apr 13, 2010 3.464 3.519 3.464 3.519 68,827 +0.05(+1.58%)
Apr 12, 2010 3.432 3.464 3.432 3.464 3,651 +0.01(+0.40%)
Apr 09, 2010 3.451 3.478 3.451 3.451 14,755 +0.01(+0.40%)
Apr 08, 2010 3.421 3.437 3.421 3.437 27,092 +0.02(+0.48%)
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.