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 (%)
Mar 31, 2009 2.629 2.629 2.629 2.629 5,111 -0.01(-0.52%)
Mar 27, 2009 2.643 2.643 2.643 2.643 2,921 +0.00(+0.00%)
Mar 25, 2009 2.643 2.643 2.643 2.643 16,431 -0.00(-0.00%)
Mar 24, 2009 2.643 2.643 2.643 2.643 365 +0.01(+0.52%)
Mar 20, 2009 2.629 2.629 2.629 2.629 0 -0.04(-1.54%)
Mar 19, 2009 2.670 2.670 2.670 2.670 365 +0.07(+2.63%)
Mar 18, 2009 2.588 2.602 2.588 2.602 8,032 +0.03(+1.06%)
Mar 17, 2009 2.561 2.588 2.561 2.574 3,720 +0.04(+1.62%)
Mar 16, 2009 2.533 2.533 2.533 2.533 1,095 +0.01(+0.54%)
Mar 13, 2009 2.498 2.520 2.498 2.520 12,779 +0.01(+0.55%)
Mar 12, 2009 2.506 2.506 2.473 2.506 3,713 +0.04(+1.78%)
Mar 11, 2009 2.462 2.462 2.462 2.462 36,513 +0.00(+0.00%)
Mar 10, 2009 2.462 2.462 2.462 2.462 365 -0.00(-0.11%)
Mar 06, 2009 2.473 2.465 2.465 2.465 5,111 -0.00(-0.07%)
Mar 05, 2009 2.465 2.466 2.465 2.466 1,825 -0.03(-1.03%)
Mar 04, 2009 2.487 2.492 2.487 2.492 48,789 +0.00(+0.00%)
Mar 02, 2009 2.492 2.492 2.492 2.492 1,825 +0.00(+0.00%)
Feb 27, 2009 2.492 2.492 2.492 2.492 2,555 +0.02(+1.00%)
Feb 25, 2009 2.492 2.468 2.468 2.468 13,875 -0.02(-0.99%)
Feb 24, 2009 2.489 2.492 2.489 2.492 1,095 +0.03(+1.11%)
Feb 20, 2009 2.465 2.465 2.465 2.465 23,733 +0.00(+0.00%)
Feb 19, 2009 2.539 2.539 2.259 2.465 32,131 -0.08(-3.23%)
Feb 18, 2009 2.547 2.547 2.547 2.547 1,460 +0.01(+0.54%)
Feb 17, 2009 2.533 2.533 2.533 2.533 365 -0.05(-2.12%)
Feb 13, 2009 2.588 2.588 2.588 2.588 4,016 +0.00(+0.00%)
Feb 12, 2009 2.588 2.588 2.536 2.588 730 +0.01(+0.43%)
Feb 11, 2009 2.574 2.577 2.574 2.577 4,242 +0.00(+0.11%)
Feb 10, 2009 2.574 2.574 2.574 2.574 4,016 +0.00(+0.00%)
Feb 09, 2009 2.574 2.574 2.574 2.574 3,651 -0.08(-3.09%)
Feb 05, 2009 2.657 2.657 2.657 2.657 6,937 +0.01(+0.52%)
Feb 04, 2009 2.670 2.670 2.643 2.643 8,536 -0.03(-1.03%)
Feb 03, 2009 2.670 2.670 2.670 2.670 1,814 +0.00(+0.00%)
Feb 02, 2009 2.670 2.673 2.670 2.670 75,947 -0.04(-1.52%)
Jan 30, 2009 2.711 2.711 2.711 2.711 3,651 +0.00(+0.00%)
Jan 29, 2009 2.725 2.725 2.670 2.711 5,477 -0.01(-0.50%)
Jan 28, 2009 2.725 2.725 2.725 2.725 14,605 +0.02(+0.61%)
Jan 27, 2009 2.750 2.750 2.709 2.709 4,016 -0.04(-1.49%)
Jan 26, 2009 2.629 2.750 2.588 2.750 30,488 +0.11(+4.04%)
Jan 23, 2009 2.615 2.643 2.615 2.643 39,569 +0.01(+0.52%)
Jan 22, 2009 2.618 2.684 2.618 2.629 8,032 -0.05(-2.04%)
Jan 21, 2009 2.629 2.709 2.629 2.684 90,188 -0.02(-0.91%)
Jan 20, 2009 2.750 2.750 2.670 2.709 10,625 -0.03(-1.10%)
Jan 16, 2009 2.711 2.739 2.711 2.739 48,975 +0.02(+0.81%)
Jan 15, 2009 2.711 2.717 2.711 2.717 3,797 +0.01(+0.20%)
Jan 14, 2009 2.711 2.711 2.711 2.711 365 -0.01(-0.30%)
Jan 13, 2009 2.720 2.720 2.720 2.720 365 -0.02(-0.70%)
Jan 12, 2009 2.711 2.739 2.711 2.739 1,460 -0.01(-0.40%)
Jan 09, 2009 2.711 2.750 2.711 2.750 1,460 -0.00(-0.10%)
Jan 08, 2009 2.752 2.752 2.752 2.752 17,161 +0.00(+0.10%)
Jan 07, 2009 2.739 2.750 2.739 2.750 68,009 +0.01(+0.40%)
Jan 06, 2009 2.752 2.752 2.739 2.739 40,508 +0.00(+0.00%)
Jan 05, 2009 2.733 2.752 2.733 2.739 189,508 +0.04(+1.42%)
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.