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

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.829 3.864 3.796 3.812 21,549 +0.05(+1.24%)
Jul 29, 2010 3.656 3.766 3.656 3.766 59,723 +0.11(+3.00%)
Jul 27, 2010 3.656 3.656 3.656 3.656 365 +0.10(+2.70%)
Jul 21, 2010 3.560 3.560 3.560 3.560 8,032 -0.00(-0.01%)
Jul 16, 2010 3.560 3.560 3.560 3.560 730 -0.08(-2.26%)
Jul 15, 2010 3.684 3.684 3.560 3.643 8,313 +0.01(+0.38%)
Jul 14, 2010 3.629 3.629 3.629 3.629 5,659 +0.00(+0.00%)
Jul 12, 2010 3.629 3.629 3.629 3.629 0 +0.00(+0.00%)
Jul 08, 2010 3.629 3.629 3.629 3.629 1,095 +0.03(+0.76%)
Jul 07, 2010 3.560 3.602 3.560 3.602 2,373 +0.01(+0.23%)
Jul 06, 2010 3.500 3.612 3.492 3.593 23,116 +0.03(+0.85%)
Jul 01, 2010 3.547 3.563 3.563 3.563 6,207 +0.00(+0.00%)
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 3.643 3.626 3.643 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 3.643 3.640 3.643 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 3.602 3.602 14,604 -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 29,943 +0.03(+0.75%)
Jun 01, 2010 3.643 3.643 3.643 3.643 10,953 -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 27,384 +0.14(+3.92%)
May 25, 2010 3.465 3.492 3.465 3.492 11,965 +0.02(+0.47%)
May 24, 2010 3.476 3.476 3.476 3.476 365 -0.07(-2.01%)
May 21, 2010 3.478 3.560 3.423 3.547 24,419 +0.07(+1.97%)
May 20, 2010 3.560 3.560 3.478 3.478 31,564 -0.08(-2.31%)
May 19, 2010 3.519 3.560 3.519 3.560 25,923 -0.07(-1.89%)
May 18, 2010 3.629 3.629 3.629 3.629 8,207 +0.00(+0.00%)
May 17, 2010 3.569 3.629 3.569 3.629 7,937 +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 3.602 3.602 24,828 -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 3.413 3.506 3.325 3.506 8,010 +0.02(+0.71%)
May 06, 2010 3.580 3.679 3.481 3.481 46,370 -0.16(-4.51%)
May 05, 2010 3.692 3.692 3.555 3.645 9,128 +0.04(+1.14%)
May 04, 2010 3.602 3.608 3.599 3.604 11,607 +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.