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

First Savings Financ (NQ: FSFG )

23.85 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 3.017 3.017 3.017 3.017 3,374 -0.00(-0.10%)
Jul 30, 2009 3.008 3.023 3.008 3.020 34,757 +0.00(+0.00%)
Jul 29, 2009 3.023 3.023 3.020 3.020 2,530 +0.00(+0.10%)
Jul 28, 2009 3.023 3.023 3.017 3.017 2,520 -0.01(-0.39%)
Jul 27, 2009 2.969 3.029 2.969 3.029 3,711 -0.00(-0.10%)
Jul 23, 2009 3.032 3.032 3.032 3.032 0 +0.07(+2.20%)
Jul 21, 2009 2.969 2.966 2.966 2.966 17,547 +0.00(+0.10%)
Jul 20, 2009 2.952 2.963 2.937 2.963 18,964 +0.01(+0.40%)
Jul 17, 2009 2.952 2.952 2.951 2.951 674 +0.01(+0.50%)
Jul 15, 2009 2.919 2.937 2.937 2.937 63,778 +0.01(+0.51%)
Jul 14, 2009 2.937 2.937 2.922 2.922 11,473 -0.01(-0.40%)
Jul 13, 2009 2.934 2.934 2.934 2.934 6,749 +0.01(+0.30%)
Jul 10, 2009 2.925 2.925 2.925 2.925 10,916 +0.00(+0.00%)
Jul 09, 2009 2.925 2.925 2.925 2.925 3,374 -0.01(-0.40%)
Jul 08, 2009 2.937 2.937 2.937 2.937 674 +0.00(+0.00%)
Jul 07, 2009 2.922 2.937 2.919 2.937 136,330 +0.01(+0.51%)
Jul 06, 2009 2.919 2.922 2.919 2.922 1,012 +0.00(+0.10%)
Jul 02, 2009 2.919 2.919 2.919 2.919 674 -0.00(-0.15%)
Jul 01, 2009 2.919 2.923 2.919 2.923 5,061 +0.00(+0.15%)
Jun 30, 2009 2.919 2.919 2.919 2.919 1,349 -0.00(-0.10%)
Jun 29, 2009 2.919 2.922 2.919 2.922 4,724 -0.01(-0.30%)
Jun 26, 2009 2.919 2.934 2.919 2.931 6,074 +0.01(+0.41%)
Jun 25, 2009 2.937 2.937 2.919 2.919 5,736 -0.00(-0.00%)
Jun 24, 2009 2.919 2.922 2.919 2.919 11,810 +0.00(+0.00%)
Jun 22, 2009 2.922 2.919 2.919 2.919 8,098 -0.03(-1.10%)
Jun 19, 2009 2.919 2.952 2.919 2.952 5,230 +0.03(+1.12%)
Jun 17, 2009 2.919 2.919 2.919 2.919 3,921 -0.00(-0.10%)
Jun 16, 2009 2.922 2.937 2.922 2.922 25,646 -0.05(-1.68%)
Jun 15, 2009 2.922 2.972 2.922 2.972 2,362 +0.01(+0.28%)
Jun 11, 2009 2.963 2.963 2.963 2.963 2,601 +0.00(+0.00%)
Jun 10, 2009 2.949 2.963 2.949 2.963 10,595 +0.00(+0.10%)
Jun 09, 2009 2.949 2.963 2.949 2.960 9,522 +0.00(+0.00%)
Jun 08, 2009 2.919 2.966 2.892 2.960 1,349 +0.01(+0.40%)
Jun 05, 2009 2.966 2.966 2.949 2.949 10,396 +0.00(+0.00%)
Jun 04, 2009 2.949 2.949 2.949 2.949 14,692 +0.01(+0.24%)
Jun 03, 2009 2.949 2.949 2.941 2.941 26,321 -0.02(-0.84%)
Jun 02, 2009 2.969 2.969 2.966 2.966 27,853 +0.02(+0.60%)
Jun 01, 2009 2.963 3.215 2.946 2.949 314,609 -0.01(-0.50%)
May 29, 2009 2.934 2.963 2.934 2.963 35,142 +0.01(+0.50%)
May 28, 2009 2.934 2.960 2.934 2.949 112,300 +0.03(+1.02%)
May 27, 2009 2.934 2.949 2.916 2.919 59,060 -0.01(-0.50%)
May 26, 2009 2.901 2.934 2.895 2.934 15,016 +0.03(+1.02%)
May 22, 2009 2.904 2.904 2.904 2.904 2,682 -0.01(-0.20%)
May 21, 2009 2.910 2.910 2.910 2.910 14,847 -0.02(-0.71%)
May 20, 2009 2.904 2.931 2.904 2.931 64,858 +0.01(+0.41%)
May 19, 2009 2.931 2.931 2.919 2.919 16,197 -0.01(-0.40%)
May 18, 2009 2.928 2.931 2.907 2.931 7,423 +0.04(+1.44%)
May 15, 2009 2.919 2.934 2.889 2.889 69,916 -0.04(-1.52%)
May 14, 2009 2.934 2.934 2.934 2.934 3,249 +0.04(+1.54%)
May 13, 2009 2.892 2.892 2.889 2.889 5,399 -0.04(-1.52%)
May 12, 2009 2.889 2.949 2.889 2.934 35,395 +0.01(+0.51%)
May 11, 2009 2.904 2.919 2.874 2.919 21,394 -0.02(-0.70%)
May 08, 2009 2.940 2.940 2.940 2.940 674 +0.09(+3.33%)
May 07, 2009 2.946 2.946 2.845 2.845 2,024 -0.06(-2.04%)
May 06, 2009 2.904 2.904 2.904 2.904 2,362 -0.04(-1.51%)
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.