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 30, 2010 4.143 4.181 4.107 4.125 19,915 +0.05(+1.24%)
Jul 29, 2010 3.956 4.075 3.956 4.075 55,195 +0.12(+3.00%)
Jul 27, 2010 3.956 3.956 3.956 3.956 337 +0.10(+2.70%)
Jul 21, 2010 3.853 3.852 3.852 3.852 7,423 -0.00(-0.01%)
Jul 16, 2010 3.853 3.853 3.853 3.853 674 -0.09(-2.26%)
Jul 15, 2010 3.986 3.986 3.853 3.941 7,683 +0.01(+0.38%)
Jul 14, 2010 3.927 3.927 3.927 3.927 5,230 +0.00(+0.00%)
Jul 12, 2010 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Jul 08, 2010 3.927 3.927 3.927 3.927 1,012 +0.03(+0.76%)
Jul 07, 2010 3.853 3.897 3.853 3.897 2,193 +0.01(+0.23%)
Jul 06, 2010 3.787 3.909 3.778 3.888 21,363 +0.03(+0.85%)
Jul 01, 2010 3.838 3.855 3.855 3.855 5,736 +0.00(+0.00%)
Jun 30, 2010 3.855 3.855 3.778 3.855 7,086 -0.00(-0.08%)
Jun 25, 2010 3.944 3.858 3.858 3.858 11,135 -0.08(-2.11%)
Jun 24, 2010 3.933 3.941 3.924 3.941 22,649 +0.02(+0.53%)
Jun 22, 2010 3.784 3.921 3.921 3.921 3,711 +0.07(+1.77%)
Jun 21, 2010 3.853 3.853 3.850 3.853 4,245 +0.00(+0.00%)
Jun 18, 2010 3.853 3.853 3.853 3.853 1,390 -0.09(-2.26%)
Jun 17, 2010 3.938 3.941 3.938 3.941 3,711 +0.01(+0.38%)
Jun 16, 2010 3.918 3.927 3.853 3.927 6,411 +0.03(+0.76%)
Jun 15, 2010 3.903 3.903 3.897 3.897 13,497 -0.10(-2.59%)
Jun 10, 2010 3.924 4.001 4.001 4.001 4,049 +0.21(+5.47%)
Jun 09, 2010 3.793 3.793 3.793 3.793 3,374 +0.01(+0.39%)
Jun 04, 2010 3.778 3.778 3.778 3.778 0 -0.19(-4.85%)
Jun 03, 2010 3.971 3.971 3.971 3.971 671 +0.00(+0.00%)
Jun 02, 2010 3.853 3.971 3.734 3.971 27,673 +0.03(+0.75%)
Jun 01, 2010 3.941 3.941 3.941 3.941 10,123 -0.04(-1.12%)
May 28, 2010 3.986 3.986 3.986 3.986 337 +0.06(+1.51%)
May 26, 2010 3.918 3.927 3.927 3.927 25,308 +0.15(+3.92%)
May 25, 2010 3.749 3.778 3.749 3.778 11,057 +0.02(+0.47%)
May 24, 2010 3.761 3.761 3.761 3.761 337 -0.08(-2.01%)
May 21, 2010 3.764 3.853 3.704 3.838 22,568 +0.07(+1.97%)
May 20, 2010 3.853 3.853 3.764 3.764 29,171 -0.09(-2.31%)
May 19, 2010 3.808 3.853 3.808 3.853 23,958 -0.07(-1.89%)
May 18, 2010 3.927 3.927 3.927 3.927 7,585 +0.00(+0.00%)
May 17, 2010 3.861 3.927 3.861 3.927 7,335 +0.00(+0.00%)
May 14, 2010 3.710 3.927 3.701 3.927 5,311 +0.03(+0.76%)
May 13, 2010 3.921 3.927 3.897 3.897 22,946 -0.03(-0.75%)
May 12, 2010 3.891 3.927 3.891 3.927 12,171 +0.07(+1.69%)
May 11, 2010 3.888 3.888 3.861 3.861 2,014 +0.04(+1.01%)
May 10, 2010 3.740 3.853 3.740 3.823 6,411 +0.03(+0.78%)
May 07, 2010 3.692 3.793 3.598 3.793 7,403 +0.03(+0.71%)
May 06, 2010 3.873 3.981 3.767 3.767 42,855 -0.18(-4.51%)
May 05, 2010 3.995 3.995 3.847 3.944 8,436 +0.04(+1.14%)
May 04, 2010 3.897 3.904 3.894 3.900 10,727 +0.03(+0.77%)
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.