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

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2009 2.972 2.972 2.969 2.969 47,466 +0.01(+0.37%)
Aug 28, 2009 2.972 2.972 2.931 2.958 30,633 -0.05(-1.75%)
Aug 26, 2009 2.999 3.010 2.977 3.010 7,302 +0.05(+1.78%)
Aug 25, 2009 2.835 3.013 2.835 2.958 18,256 +0.14(+4.85%)
Aug 24, 2009 2.821 2.821 2.821 2.821 16,430 +0.02(+0.78%)
Aug 21, 2009 2.796 2.799 2.794 2.799 51,427 +0.00(+0.10%)
Aug 20, 2009 2.791 2.796 2.791 2.796 33,408 +0.01(+0.20%)
Aug 19, 2009 2.791 2.791 2.791 2.791 4,688 +0.01(+0.39%)
Aug 18, 2009 2.796 2.796 2.780 2.780 3,651 -0.02(-0.59%)
Aug 13, 2009 2.796 2.796 2.796 2.796 1,095 +0.00(+0.00%)
Aug 12, 2009 2.772 2.796 2.772 2.796 17,708 +0.00(+0.00%)
Aug 10, 2009 2.766 2.796 2.796 2.796 22,637 +0.01(+0.29%)
Aug 07, 2009 2.780 2.788 2.780 2.788 21,907 +0.02(+0.79%)
Aug 06, 2009 2.780 2.788 2.766 2.766 19,351 -0.01(-0.49%)
Aug 05, 2009 2.783 2.783 2.780 2.780 2,263 -0.01(-0.29%)
Aug 04, 2009 2.785 2.788 2.785 2.788 32,496 +0.02(+0.59%)
Aug 03, 2009 2.766 2.788 2.766 2.772 25,186 -0.02(-0.59%)
Jul 31, 2009 2.788 2.788 2.788 2.788 3,651 -0.00(-0.10%)
Jul 30, 2009 2.780 2.794 2.780 2.791 37,607 +0.00(+0.00%)
Jul 29, 2009 2.794 2.794 2.791 2.791 2,738 +0.00(+0.10%)
Jul 28, 2009 2.794 2.794 2.788 2.788 2,727 -0.01(-0.39%)
Jul 27, 2009 2.744 2.799 2.744 2.799 4,016 -0.00(-0.10%)
Jul 23, 2009 2.802 2.802 2.802 2.802 0 +0.06(+2.20%)
Jul 21, 2009 2.744 2.742 2.742 2.742 18,986 +0.00(+0.10%)
Jul 20, 2009 2.728 2.739 2.714 2.739 20,519 +0.01(+0.40%)
Jul 17, 2009 2.728 2.728 2.728 2.728 730 +0.01(+0.50%)
Jul 15, 2009 2.698 2.714 2.714 2.714 69,008 +0.01(+0.51%)
Jul 14, 2009 2.714 2.714 2.700 2.700 12,414 -0.01(-0.40%)
Jul 13, 2009 2.711 2.711 2.711 2.711 7,302 +0.01(+0.30%)
Jul 10, 2009 2.703 2.703 2.703 2.703 11,811 +0.00(+0.00%)
Jul 09, 2009 2.703 2.703 2.703 2.703 3,651 -0.01(-0.40%)
Jul 08, 2009 2.714 2.714 2.714 2.714 730 +0.00(+0.00%)
Jul 07, 2009 2.700 2.714 2.698 2.714 147,510 +0.01(+0.51%)
Jul 06, 2009 2.698 2.700 2.698 2.700 1,095 +0.00(+0.10%)
Jul 02, 2009 2.698 2.698 2.698 2.698 730 -0.00(-0.15%)
Jul 01, 2009 2.698 2.702 2.698 2.702 5,476 +0.00(+0.15%)
Jun 30, 2009 2.698 2.698 2.698 2.698 1,460 -0.00(-0.10%)
Jun 29, 2009 2.698 2.700 2.698 2.700 5,111 -0.01(-0.30%)
Jun 26, 2009 2.698 2.711 2.698 2.709 6,572 +0.01(+0.41%)
Jun 25, 2009 2.714 2.714 2.698 2.698 6,207 -0.00(-0.00%)
Jun 24, 2009 2.698 2.700 2.698 2.698 12,779 +0.00(+0.00%)
Jun 22, 2009 2.700 2.698 2.698 2.698 8,762 -0.03(-1.10%)
Jun 19, 2009 2.698 2.728 2.698 2.728 5,659 +0.03(+1.12%)
Jun 17, 2009 2.698 2.698 2.698 2.698 4,242 -0.00(-0.10%)
Jun 16, 2009 2.700 2.714 2.700 2.700 27,749 -0.05(-1.68%)
Jun 15, 2009 2.700 2.747 2.700 2.747 2,555 +0.01(+0.28%)
Jun 11, 2009 2.739 2.739 2.739 2.739 2,815 +0.00(+0.00%)
Jun 10, 2009 2.725 2.739 2.725 2.739 11,464 +0.00(+0.10%)
Jun 09, 2009 2.725 2.739 2.725 2.736 10,303 +0.00(+0.00%)
Jun 08, 2009 2.698 2.742 2.673 2.736 1,460 +0.01(+0.40%)
Jun 05, 2009 2.742 2.742 2.725 2.725 11,249 +0.00(+0.00%)
Jun 04, 2009 2.725 2.725 2.725 2.725 15,897 +0.01(+0.24%)
Jun 03, 2009 2.725 2.725 2.719 2.719 28,479 -0.02(-0.84%)
Jun 02, 2009 2.744 2.744 2.742 2.742 30,137 +0.02(+0.60%)
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.