Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2012 5.354 5.340 5.340 5.340 4,016 +0.00(+0.05%)
Sep 20, 2012 5.280 5.338 5.338 5.338 6,937 +0.04(+0.72%)
Sep 19, 2012 5.242 5.299 5.242 5.299 1,752 +0.03(+0.52%)
Sep 18, 2012 5.335 5.351 5.272 5.272 114,184 +0.07(+1.27%)
Sep 14, 2012 5.206 5.206 5.206 5.206 1,095 +0.04(+0.85%)
Sep 13, 2012 5.152 5.162 5.152 5.162 3,651 +0.00(+0.00%)
Sep 12, 2012 5.047 5.162 5.047 5.162 5,842 +0.08(+1.62%)
Sep 11, 2012 4.974 5.116 4.974 5.080 75,721 +0.08(+1.64%)
Sep 10, 2012 4.990 4.998 4.990 4.998 3,012 -0.01(-0.22%)
Sep 07, 2012 4.863 5.009 4.863 5.009 2,190 +0.02(+0.33%)
Sep 06, 2012 4.984 4.993 4.984 4.993 1,825 +0.08(+1.59%)
Sep 05, 2012 5.026 5.026 4.915 4.915 730 -0.08(-1.67%)
Aug 30, 2012 4.998 4.998 4.998 4.998 1,460 +0.00(+0.00%)
Aug 28, 2012 4.998 4.998 4.998 4.998 1,095 +0.01(+0.16%)
Aug 22, 2012 4.987 4.990 4.990 4.990 2,190 -0.01(-0.16%)
Aug 21, 2012 4.998 4.998 4.998 4.998 6,112 +0.04(+0.77%)
Aug 20, 2012 4.971 4.971 4.875 4.960 5,659 -0.04(-0.77%)
Aug 17, 2012 4.998 4.998 4.998 4.998 912 -0.05(-1.03%)
Aug 15, 2012 4.998 5.050 5.050 5.050 2,190 +0.05(+0.93%)
Aug 14, 2012 5.004 5.004 5.004 5.004 365 +0.04(+0.72%)
Aug 13, 2012 4.968 4.968 4.968 4.968 730 -0.07(-1.41%)
Aug 10, 2012 5.037 5.039 5.037 5.039 1,825 +0.05(+1.04%)
Aug 08, 2012 4.984 4.987 4.987 4.987 7,667 -0.05(-1.09%)
Aug 07, 2012 5.042 5.042 5.042 5.042 1,095 +0.01(+0.11%)
Aug 03, 2012 5.037 5.037 5.037 5.037 12,414 +0.08(+1.51%)
Aug 02, 2012 4.949 4.961 4.935 4.961 11,684 +0.02(+0.42%)
Aug 01, 2012 4.968 4.968 4.935 4.941 8,124 +0.01(+0.14%)
Jul 31, 2012 4.930 4.953 4.930 4.934 5,477 -0.06(-1.29%)
Jul 30, 2012 4.924 4.998 4.913 4.998 5,031 +0.07(+1.45%)
Jul 27, 2012 4.927 4.927 4.809 4.927 6,572 +0.00(+0.00%)
Jul 26, 2012 4.924 4.927 4.806 4.927 5,487 +0.07(+1.47%)
Jul 25, 2012 4.927 4.927 4.856 4.856 4,016 +0.06(+1.26%)
Jul 23, 2012 4.848 4.795 4.795 4.795 2,190 -0.13(-2.67%)
Jul 20, 2012 4.820 4.927 4.820 4.927 16,423 -0.00(-0.06%)
Jul 19, 2012 4.930 4.930 4.930 4.930 1,095 +0.00(+0.01%)
Jul 18, 2012 4.927 4.930 4.900 4.929 19,742 +0.03(+0.55%)
Jul 17, 2012 4.864 4.902 4.864 4.902 6,367 +0.00(+0.00%)
Jul 16, 2012 4.902 4.902 4.902 4.902 1,095 +0.01(+0.11%)
Jul 13, 2012 4.891 4.897 4.891 4.897 1,095 +0.09(+1.88%)
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.