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 (%)
Oct 28, 2010 3.804 3.837 3.837 3.837 75,217 +0.03(+0.72%)
Oct 27, 2010 3.810 3.810 3.810 3.810 365 +0.11(+3.04%)
Oct 25, 2010 3.675 3.697 3.670 3.697 4,746 +0.03(+0.75%)
Oct 22, 2010 3.670 3.670 3.670 3.670 1,825 +0.00(+0.00%)
Oct 21, 2010 3.675 3.675 3.670 3.670 4,016 -0.03(-0.74%)
Oct 20, 2010 3.695 3.697 3.695 3.697 51,940 +0.02(+0.52%)
Oct 19, 2010 3.678 3.678 3.678 3.678 3,833 +0.01(+0.22%)
Oct 18, 2010 3.662 3.670 3.662 3.670 6,382 -0.01(-0.37%)
Oct 14, 2010 3.645 3.684 3.684 3.684 4,016 +0.04(+1.13%)
Oct 12, 2010 3.645 3.642 3.642 3.642 730 +0.00(+0.00%)
Oct 11, 2010 3.697 3.697 3.642 3.642 6,572 +0.00(+0.12%)
Oct 07, 2010 3.697 3.638 3.638 3.638 23,003 -0.06(-1.60%)
Oct 06, 2010 3.686 3.697 3.673 3.697 5,842 +0.01(+0.37%)
Oct 05, 2010 3.675 3.697 3.675 3.684 16,431 +0.01(+0.37%)
Oct 04, 2010 3.670 3.670 3.670 3.670 7,302 +0.00(+0.07%)
Oct 01, 2010 3.656 3.673 3.656 3.667 15,317 +0.08(+2.36%)
Sep 30, 2010 3.648 3.697 3.574 3.583 17,705 -0.07(-2.01%)
Sep 29, 2010 3.656 3.656 3.656 3.656 5,477 +0.04(+1.14%)
Sep 27, 2010 3.656 3.615 3.615 3.615 17,526 -0.05(-1.27%)
Sep 16, 2010 3.662 3.662 3.662 3.662 5,477 +0.03(+0.91%)
Sep 15, 2010 3.629 3.629 3.629 3.629 1,822 -0.01(-0.38%)
Sep 13, 2010 3.642 3.642 3.642 3.642 2,921 -0.00(-0.00%)
Sep 10, 2010 3.634 3.643 3.634 3.643 4,016 +0.01(+0.23%)
Sep 09, 2010 3.634 3.634 3.634 3.634 730 -0.02(-0.60%)
Sep 08, 2010 3.634 3.656 3.634 3.656 1,095 -0.01(-0.15%)
Sep 01, 2010 3.662 3.662 3.662 3.662 2,921 +0.00(+0.08%)
Aug 31, 2010 3.659 3.659 3.659 3.659 8,032 -0.00(-0.00%)
Aug 27, 2010 3.659 3.659 3.659 3.659 1,825 -0.04(-0.96%)
Aug 23, 2010 3.697 3.695 3.695 3.695 23,003 +0.02(+0.67%)
Aug 20, 2010 3.692 3.692 3.670 3.670 1,095 -0.02(-0.67%)
Aug 18, 2010 3.569 3.695 3.695 3.695 4,381 -0.00(-0.07%)
Aug 17, 2010 3.725 3.725 3.697 3.697 2,311 +0.00(+0.07%)
Aug 16, 2010 3.673 3.722 3.649 3.695 32,051 +0.01(+0.22%)
Aug 10, 2010 3.478 3.686 3.686 3.686 5,111 -0.01(-0.30%)
Aug 09, 2010 3.560 3.697 3.560 3.697 13,509 -0.12(-3.23%)
Aug 06, 2010 3.766 3.821 3.766 3.821 2,555 +0.05(+1.45%)
Aug 04, 2010 3.697 3.766 3.766 3.766 27,019 +0.02(+0.51%)
Aug 03, 2010 3.766 3.834 3.648 3.747 20,374 +0.07(+1.86%)
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.