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, 2012 5.334 5.360 5.334 5.339 5,061 -0.07(-1.29%)
Jul 30, 2012 5.328 5.408 5.316 5.408 4,649 +0.08(+1.45%)
Jul 27, 2012 5.331 5.331 5.204 5.331 6,073 +0.00(+0.00%)
Jul 26, 2012 5.328 5.331 5.201 5.331 5,071 +0.08(+1.47%)
Jul 25, 2012 5.331 5.331 5.254 5.254 3,711 +0.07(+1.26%)
Jul 23, 2012 5.245 5.189 5.189 5.189 2,024 -0.14(-2.67%)
Jul 20, 2012 5.216 5.331 5.216 5.331 15,178 -0.00(-0.06%)
Jul 19, 2012 5.334 5.334 5.334 5.334 1,012 +0.00(+0.01%)
Jul 18, 2012 5.331 5.334 5.302 5.334 18,245 +0.03(+0.55%)
Jul 17, 2012 5.263 5.305 5.263 5.305 5,884 +0.00(+0.00%)
Jul 16, 2012 5.305 5.305 5.305 5.305 1,012 +0.01(+0.11%)
Jul 13, 2012 5.293 5.299 5.293 5.299 1,012 +0.10(+1.88%)
Jul 09, 2012 5.201 5.201 5.201 5.201 337 -0.03(-0.57%)
Jun 30, 2012 5.231 5.231 5.231 0 +0.00(+0.00%)
Jun 29, 2012 5.231 5.231 5.231 5.231 674 +0.04(+0.86%)
Jun 28, 2012 5.189 5.189 5.186 5.186 2,024 -0.04(-0.74%)
Jun 25, 2012 5.225 5.225 5.225 5.225 1,349 +0.01(+0.28%)
Jun 22, 2012 5.210 5.210 5.210 5.210 337 -0.06(-1.07%)
Jun 21, 2012 5.260 5.269 5.260 5.266 1,687 -0.04(-0.67%)
Jun 20, 2012 5.195 5.331 5.195 5.302 12,485 +0.06(+1.07%)
Jun 19, 2012 5.251 5.251 5.245 5.245 674 +0.09(+1.78%)
Jun 18, 2012 5.189 5.216 5.153 5.153 3,485 -0.08(-1.47%)
Jun 15, 2012 5.231 5.231 5.231 5.231 337 +0.03(+0.63%)
Jun 14, 2012 5.204 5.204 5.198 5.198 1,687 -0.01(-0.23%)
Jun 13, 2012 5.207 5.210 5.204 5.210 2,024 -0.10(-1.95%)
Jun 12, 2012 5.195 5.331 5.195 5.314 38,468 +0.04(+0.67%)
Jun 11, 2012 5.287 5.287 5.275 5.278 2,196 +0.00(+0.00%)
Jun 08, 2012 5.275 5.281 5.242 5.278 3,819 +0.05(+0.87%)
Jun 07, 2012 5.228 5.232 5.189 5.232 3,374 +0.04(+0.74%)
Jun 06, 2012 5.216 5.216 5.192 5.194 1,687 -0.03(-0.54%)
Jun 05, 2012 5.284 5.284 5.195 5.222 3,711 -0.07(-1.33%)
Jun 04, 2012 5.293 5.293 5.293 5.293 1,012 +0.11(+2.06%)
Jun 01, 2012 5.284 5.331 5.186 5.186 8,544 -0.15(-2.72%)
May 31, 2012 5.394 5.394 5.331 5.331 1,019 -0.06(-1.17%)
May 30, 2012 5.322 5.394 5.322 5.394 2,362 +0.06(+1.13%)
May 25, 2012 5.352 5.334 5.334 5.334 4,724 +0.15(+2.80%)
May 24, 2012 5.331 5.331 5.189 5.189 1,235 -0.15(-2.72%)
May 23, 2012 5.334 5.334 5.328 5.334 1,687 +0.15(+2.80%)
May 22, 2012 5.210 5.260 5.186 5.189 28,189 -0.01(-0.23%)
May 21, 2012 5.391 5.391 5.201 5.201 1,012 -0.02(-0.34%)
May 18, 2012 5.219 5.219 5.219 5.219 337 -0.01(-0.11%)
May 17, 2012 5.316 5.316 5.225 5.225 20,351 -0.18(-3.29%)
May 15, 2012 5.402 5.402 5.402 5.402 674 +0.07(+1.28%)
May 14, 2012 5.349 5.364 5.334 5.334 12,039 -0.06(-1.10%)
May 11, 2012 5.408 5.456 5.394 5.394 67,474 +0.16(+3.03%)
May 10, 2012 5.408 5.414 5.235 5.235 21,427 -0.20(-3.63%)
May 09, 2012 5.432 5.432 5.432 5.432 337 +0.00(+0.05%)
May 08, 2012 5.429 5.429 5.429 5.429 1,012 -0.05(-0.92%)
May 07, 2012 5.465 5.479 5.263 5.479 28,459 +0.07(+1.32%)
May 04, 2012 5.408 5.408 5.408 5.408 337 -0.00(-0.05%)
May 03, 2012 5.328 5.417 5.328 5.411 16,446 +0.08(+1.44%)
May 02, 2012 5.322 5.334 5.322 5.334 18,134 +0.07(+1.29%)
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.