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

First Savings Financ (NQ: FSFG )

23.90 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 29, 2011 4.667 4.667 4.667 4.667 674 -0.04(-0.76%)
Apr 28, 2011 4.685 4.703 4.685 4.703 674 -0.04(-0.81%)
Apr 27, 2011 4.676 4.741 4.676 4.741 3,374 +0.07(+1.52%)
Apr 26, 2011 4.670 4.670 4.670 4.670 1,505 +0.07(+1.55%)
Apr 25, 2011 4.735 4.741 4.599 4.599 16,197 +0.01(+0.19%)
Apr 21, 2011 4.706 4.706 4.590 4.590 674 +0.01(+0.26%)
Apr 20, 2011 4.570 4.590 4.567 4.578 4,977 +0.10(+2.32%)
Apr 19, 2011 4.475 4.475 4.475 4.475 1,687 -0.02(-0.40%)
Apr 15, 2011 4.492 4.492 4.492 4.492 0 +0.02(+0.40%)
Apr 14, 2011 4.475 4.475 4.475 4.475 674 +0.00(+0.00%)
Apr 12, 2011 4.475 4.475 4.475 4.475 0 +0.02(+0.52%)
Apr 11, 2011 4.451 4.451 4.451 4.451 499 -0.06(-1.44%)
Apr 07, 2011 4.516 4.516 4.516 4.516 0 -0.08(-1.68%)
Apr 05, 2011 4.593 4.593 4.593 4.593 0 +0.00(+0.00%)
Apr 04, 2011 4.590 4.593 4.590 4.593 5,061 +0.01(+0.32%)
Apr 01, 2011 4.581 4.584 4.578 4.578 1,687 +0.06(+1.31%)
Mar 29, 2011 4.549 4.519 4.519 4.519 4,049 +0.00(+0.01%)
Mar 28, 2011 4.374 4.528 4.374 4.519 7,758 +0.07(+1.66%)
Mar 24, 2011 4.445 4.445 4.445 4.445 0 -0.23(-4.94%)
Mar 23, 2011 4.741 4.741 4.676 4.676 674 -0.02(-0.44%)
Mar 22, 2011 4.738 4.741 4.697 4.697 1,484 -0.01(-0.25%)
Mar 18, 2011 4.709 4.709 4.709 4.709 0 +0.02(+0.51%)
Mar 17, 2011 4.718 4.718 4.685 4.685 1,690 +0.16(+3.60%)
Mar 15, 2011 4.522 4.522 4.522 4.522 0 -0.12(-2.55%)
Mar 14, 2011 4.460 4.641 4.457 4.641 12,148 -0.10(-2.13%)
Mar 11, 2011 4.750 4.750 4.647 4.741 3,711 -0.06(-1.23%)
Mar 09, 2011 4.801 4.801 4.801 4.801 0 -0.09(-1.82%)
Mar 08, 2011 4.904 4.904 4.890 4.890 2,024 -0.03(-0.60%)
Mar 07, 2011 4.919 4.919 4.916 4.919 16,231 +0.00(+0.00%)
Mar 04, 2011 4.913 4.919 4.913 4.919 1,012 +0.00(+0.00%)
Mar 02, 2011 4.919 4.919 4.919 4.919 0 -0.01(-0.18%)
Mar 01, 2011 4.928 4.928 4.928 4.928 674 -0.03(-0.66%)
Feb 28, 2011 4.961 4.961 4.961 4.961 1,012 +0.03(+0.54%)
Feb 24, 2011 4.931 4.934 4.934 4.934 1,687 -0.01(-0.30%)
Feb 22, 2011 4.878 4.949 4.949 4.949 12,148 +0.10(+2.14%)
Feb 18, 2011 4.922 4.922 4.845 4.845 5,227 -0.07(-1.51%)
Feb 17, 2011 4.943 4.943 4.910 4.919 9,705 -0.04(-0.78%)
Feb 16, 2011 4.919 5.028 4.904 4.958 10,089 +0.04(+0.78%)
Feb 15, 2011 5.044 5.044 4.890 4.919 16,204 -0.07(-1.37%)
Feb 14, 2011 5.183 5.183 4.987 4.987 6,074 +0.09(+1.81%)
Feb 11, 2011 5.127 5.183 4.774 4.898 3,644 -0.23(-4.45%)
Feb 10, 2011 5.263 5.263 5.127 5.127 1,518 -0.20(-3.67%)
Feb 07, 2011 5.450 5.322 5.322 5.322 18,897 -0.09(-1.75%)
Feb 04, 2011 5.216 5.417 5.216 5.417 3,374 +0.19(+3.57%)
Feb 03, 2011 5.195 5.230 5.192 5.230 4,218 +0.04(+0.74%)
Feb 02, 2011 5.245 5.245 5.192 5.192 5,139 -0.06(-1.07%)
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.