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 (%)
Jan 31, 2011 4.722 4.724 4.722 4.724 6,937 +0.04(+0.76%)
Jan 28, 2011 4.691 4.691 4.689 4.689 3,242 +0.00(+0.00%)
Jan 27, 2011 4.711 4.711 4.689 4.689 4,838 +0.01(+0.12%)
Jan 26, 2011 4.683 4.683 4.680 4.683 4,987 -0.04(-0.81%)
Jan 25, 2011 4.437 4.738 4.437 4.722 19,169 +0.38(+8.67%)
Jan 24, 2011 4.231 4.368 4.231 4.345 11,684 +0.10(+2.41%)
Jan 21, 2011 4.229 4.242 4.229 4.242 730 +0.02(+0.58%)
Jan 20, 2011 4.198 4.218 4.198 4.218 20,538 +0.03(+0.65%)
Jan 19, 2011 4.108 4.229 4.108 4.190 5,509 +0.05(+1.32%)
Jan 14, 2011 4.135 4.135 4.135 4.135 1,825 +0.00(+0.00%)
Jan 13, 2011 4.133 4.135 4.133 4.135 2,190 +0.03(+0.67%)
Jan 10, 2011 4.108 4.108 4.108 4.108 365 +0.00(+0.07%)
Jan 07, 2011 4.103 4.108 4.103 4.105 3,286 -0.00(-0.07%)
Jan 05, 2011 4.108 4.108 4.108 4.108 39,799 +0.00(+0.07%)
Jan 04, 2011 4.094 4.105 4.094 4.105 21,747 +0.01(+0.20%)
Jan 03, 2011 4.012 4.097 4.012 4.097 5,298 +0.04(+1.08%)
Dec 30, 2010 4.053 4.053 4.053 4.053 3,651 +0.01(+0.34%)
Dec 29, 2010 4.015 4.040 4.015 4.040 12,962 -0.01(-0.27%)
Dec 28, 2010 4.034 4.053 4.001 4.051 12,925 +0.05(+1.30%)
Dec 27, 2010 4.023 4.026 3.999 3.999 33,453 +0.03(+0.83%)
Dec 23, 2010 3.908 3.966 3.903 3.966 8,653 -0.05(-1.16%)
Dec 22, 2010 4.009 4.067 4.009 4.012 23,865 +0.01(+0.34%)
Dec 21, 2010 3.957 4.020 3.957 3.999 15,810 +0.08(+1.96%)
Dec 20, 2010 3.999 3.999 3.916 3.922 16,518 -0.02(-0.62%)
Dec 17, 2010 3.999 3.999 3.946 3.946 11,677 -0.03(-0.69%)
Dec 16, 2010 3.999 3.999 3.974 3.974 6,937 -0.02(-0.62%)
Dec 15, 2010 4.004 4.004 3.999 3.999 7,090 +0.05(+1.39%)
Dec 14, 2010 3.944 3.944 3.944 3.944 5,842 -0.07(-1.71%)
Dec 13, 2010 3.977 4.037 3.977 4.012 12,808 +0.08(+2.16%)
Dec 10, 2010 3.977 3.985 3.922 3.927 20,421 -0.06(-1.44%)
Dec 09, 2010 3.944 3.985 3.867 3.985 29,648 +0.04(+1.04%)
Dec 08, 2010 3.982 3.982 3.936 3.944 138,747 -0.05(-1.37%)
Dec 06, 2010 4.031 3.999 3.999 3.999 1,095 +0.03(+0.70%)
Dec 03, 2010 3.944 3.971 3.944 3.971 7,667 +0.01(+0.34%)
Dec 02, 2010 3.971 3.971 3.957 3.957 9,095 +0.00(+0.10%)
Dec 01, 2010 3.971 3.971 3.933 3.954 13,144 -0.01(-0.30%)
Nov 30, 2010 3.966 3.966 3.957 3.966 9,091 +0.02(+0.56%)
Nov 29, 2010 3.944 3.966 3.944 3.944 115,378 +0.00(+0.00%)
Nov 26, 2010 3.971 3.971 3.944 3.944 10,954 -0.03(-0.69%)
Nov 24, 2010 3.971 3.971 3.971 3.971 13,875 +0.00(+0.00%)
Nov 22, 2010 3.971 3.971 3.971 3.971 0 -0.06(-1.43%)
Nov 18, 2010 4.029 4.029 4.029 4.029 0 +0.03(+0.75%)
Nov 17, 2010 3.971 3.999 3.946 3.999 9,420 -0.01(-0.34%)
Nov 12, 2010 4.012 4.012 4.012 4.012 0 +0.10(+2.45%)
Nov 11, 2010 3.919 3.919 3.916 3.916 730 -0.10(-2.39%)
Nov 09, 2010 3.905 4.012 4.012 4.012 13,875 +0.07(+1.67%)
Nov 08, 2010 3.971 3.977 3.946 3.946 9,701 -0.02(-0.62%)
Nov 05, 2010 3.903 3.971 3.903 3.971 35,783 +0.07(+1.75%)
Nov 04, 2010 3.903 3.908 3.903 3.903 8,675 +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.