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

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.314 4.314 4.314 4.314 730 -0.03(-0.76%)
Apr 28, 2011 4.330 4.346 4.330 4.346 730 -0.04(-0.81%)
Apr 27, 2011 4.322 4.382 4.322 4.382 3,651 +0.07(+1.52%)
Apr 26, 2011 4.316 4.316 4.316 4.316 1,628 +0.07(+1.55%)
Apr 25, 2011 4.377 4.382 4.251 4.251 17,525 +0.01(+0.19%)
Apr 21, 2011 4.349 4.349 4.242 4.242 730 +0.01(+0.26%)
Apr 20, 2011 4.223 4.242 4.220 4.231 5,385 +0.10(+2.32%)
Apr 19, 2011 4.136 4.136 4.136 4.136 1,825 -0.02(-0.40%)
Apr 15, 2011 4.152 4.152 4.152 4.152 0 +0.02(+0.40%)
Apr 14, 2011 4.136 4.136 4.136 4.136 730 +0.00(+0.00%)
Apr 12, 2011 4.136 4.136 4.136 4.136 0 +0.02(+0.52%)
Apr 11, 2011 4.114 4.114 4.114 4.114 540 -0.06(-1.43%)
Apr 07, 2011 4.174 4.174 4.174 4.174 0 -0.07(-1.68%)
Apr 05, 2011 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
Apr 04, 2011 4.242 4.245 4.242 4.245 5,476 +0.01(+0.32%)
Apr 01, 2011 4.234 4.237 4.231 4.231 1,825 +0.05(+1.31%)
Mar 29, 2011 4.204 4.177 4.177 4.177 4,381 +0.00(+0.01%)
Mar 28, 2011 4.042 4.185 4.042 4.176 8,394 +0.07(+1.66%)
Mar 24, 2011 4.108 4.108 4.108 4.108 0 -0.21(-4.94%)
Mar 23, 2011 4.382 4.382 4.322 4.322 730 -0.02(-0.44%)
Mar 22, 2011 4.379 4.382 4.341 4.341 1,606 -0.01(-0.25%)
Mar 18, 2011 4.352 4.352 4.352 4.352 0 +0.02(+0.51%)
Mar 17, 2011 4.360 4.360 4.330 4.330 1,829 +0.15(+3.60%)
Mar 15, 2011 4.179 4.179 4.179 4.179 0 -0.11(-2.55%)
Mar 14, 2011 4.122 4.289 4.119 4.289 13,144 -0.09(-2.13%)
Mar 11, 2011 4.390 4.390 4.294 4.382 4,016 -0.05(-1.23%)
Mar 09, 2011 4.437 4.437 4.437 4.437 0 -0.08(-1.82%)
Mar 08, 2011 4.533 4.533 4.519 4.519 2,190 -0.03(-0.60%)
Mar 07, 2011 4.546 4.546 4.544 4.546 17,562 +0.00(+0.00%)
Mar 04, 2011 4.541 4.546 4.541 4.546 1,095 +0.00(+0.00%)
Mar 02, 2011 4.546 4.546 4.546 4.546 0 -0.01(-0.18%)
Mar 01, 2011 4.555 4.555 4.555 4.555 730 -0.03(-0.66%)
Feb 28, 2011 4.585 4.585 4.585 4.585 1,095 +0.02(+0.54%)
Feb 24, 2011 4.557 4.560 4.560 4.560 1,825 -0.01(-0.30%)
Feb 22, 2011 4.508 4.574 4.574 4.574 13,144 +0.10(+2.14%)
Feb 18, 2011 4.549 4.549 4.478 4.478 5,655 -0.07(-1.51%)
Feb 17, 2011 4.568 4.568 4.538 4.546 10,500 -0.04(-0.78%)
Feb 16, 2011 4.546 4.647 4.533 4.582 10,917 +0.04(+0.78%)
Feb 15, 2011 4.661 4.661 4.519 4.546 17,533 -0.06(-1.37%)
Feb 14, 2011 4.790 4.790 4.609 4.609 6,572 +0.08(+1.81%)
Feb 11, 2011 4.738 4.790 4.412 4.527 3,943 -0.21(-4.45%)
Feb 10, 2011 4.864 4.864 4.738 4.738 1,643 -0.18(-3.67%)
Feb 07, 2011 5.037 4.919 4.919 4.919 20,446 -0.09(-1.75%)
Feb 04, 2011 4.820 5.007 4.820 5.007 3,651 +0.17(+3.57%)
Feb 03, 2011 4.801 4.834 4.798 4.834 4,564 +0.04(+0.74%)
Feb 02, 2011 4.848 4.848 4.798 4.798 5,560 -0.05(-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.