Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 2.698 2.739 2.698 2.700 36,878 +0.01(+0.51%)
Dec 31, 2008 2.687 2.687 2.670 2.687 22,948 +0.00(+0.00%)
Dec 30, 2008 2.547 2.698 2.547 2.687 106,093 +0.15(+6.05%)
Dec 29, 2008 2.547 2.547 2.533 2.533 92,850 +0.00(+0.00%)
Dec 26, 2008 2.533 2.533 2.533 2.533 3,651 -0.01(-0.32%)
Dec 24, 2008 2.542 2.542 2.542 2.542 1,095 +0.01(+0.22%)
Dec 23, 2008 2.533 2.536 2.533 2.536 160,768 -0.01(-0.43%)
Dec 22, 2008 2.533 2.547 2.533 2.547 74,487 +0.01(+0.54%)
Dec 19, 2008 2.533 2.547 2.533 2.533 90,885 +0.04(+1.43%)
Dec 18, 2008 2.533 2.533 2.498 2.498 3,651 -0.04(-1.41%)
Dec 17, 2008 2.542 2.542 2.533 2.533 5,477 +0.00(+0.00%)
Dec 16, 2008 2.503 2.533 2.503 2.533 17,526 +0.03(+1.09%)
Dec 15, 2008 2.465 2.514 2.465 2.506 53,674 +0.01(+0.33%)
Dec 12, 2008 2.465 2.498 2.465 2.498 44,546 +0.03(+1.33%)
Dec 11, 2008 2.495 2.495 2.465 2.465 5,477 -0.03(-1.21%)
Dec 10, 2008 2.477 2.495 2.468 2.495 17,741 -0.02(-0.87%)
Dec 08, 2008 2.517 2.517 2.517 2.517 1,460 +0.03(+1.10%)
Dec 05, 2008 2.465 2.489 2.465 2.489 9,858 -0.00(-0.00%)
Dec 04, 2008 2.489 2.489 2.489 2.489 365 -0.00(-0.11%)
Dec 03, 2008 2.492 2.492 2.492 2.492 9,493 +0.03(+1.11%)
Dec 02, 2008 2.465 2.465 2.465 2.465 32,862 -0.00(-0.11%)
Nov 25, 2008 2.468 2.468 2.468 2.468 365 +0.00(+0.11%)
Nov 24, 2008 2.465 2.465 2.465 2.465 8,032 +0.05(+2.27%)
Nov 21, 2008 2.437 2.437 2.410 2.410 15,007 -0.04(-1.79%)
Nov 20, 2008 2.465 2.468 2.454 2.454 175,538 -0.01(-0.44%)
Nov 19, 2008 2.506 2.506 2.465 2.465 36,878 -0.04(-1.64%)
Nov 18, 2008 2.506 2.506 2.498 2.506 18,256 +0.03(+1.22%)
Nov 17, 2008 2.473 2.476 2.473 2.476 1,095 -0.07(-2.69%)
Nov 14, 2008 2.473 2.544 2.465 2.544 1,825 +0.00(+0.00%)
Nov 13, 2008 2.492 2.544 2.465 2.544 15,335 +0.05(+2.09%)
Nov 12, 2008 2.492 2.492 2.492 2.492 3,651 -0.04(-1.62%)
Nov 11, 2008 2.520 2.533 2.520 2.533 41,990 +0.01(+0.43%)
Nov 10, 2008 2.520 2.522 2.520 2.522 3,286 -0.00(-0.11%)
Nov 07, 2008 2.465 2.574 2.465 2.525 5,842 +0.01(+0.22%)
Nov 06, 2008 2.574 2.574 2.520 2.520 13,283 -0.07(-2.64%)
Nov 05, 2008 2.588 2.588 2.588 2.588 365 -0.00(-0.00%)
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.