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 (%)
Oct 30, 2009 2.922 2.925 2.876 2.876 18,943 -0.03(-0.94%)
Oct 29, 2009 2.826 2.952 2.826 2.903 12,414 +0.08(+2.71%)
Oct 28, 2009 2.826 2.826 2.826 2.826 2,227 -0.05(-1.71%)
Oct 27, 2009 2.876 2.876 2.848 2.876 5,677 -0.02(-0.85%)
Oct 22, 2009 2.900 2.900 2.900 2.900 730 -0.00(-0.09%)
Oct 21, 2009 2.876 2.903 2.876 2.903 1,460 +0.03(+1.05%)
Oct 20, 2009 2.826 2.873 2.826 2.873 730 -0.00(-0.10%)
Oct 15, 2009 2.876 2.876 2.876 2.876 365 -0.05(-1.87%)
Oct 14, 2009 2.851 2.944 2.851 2.930 7,667 -0.01(-0.46%)
Oct 09, 2009 2.876 2.944 2.944 2.944 10,588 +0.12(+4.27%)
Oct 02, 2009 2.824 2.824 2.824 2.824 0 -0.13(-4.45%)
Oct 01, 2009 2.903 2.955 2.876 2.955 7,470 +0.02(+0.84%)
Sep 30, 2009 2.930 2.930 2.930 2.930 1,460 +0.00(+0.00%)
Sep 29, 2009 2.930 2.930 2.930 2.930 730 +0.00(+0.00%)
Sep 28, 2009 2.930 2.930 2.930 2.930 2,738 -0.02(-0.65%)
Sep 23, 2009 2.952 2.950 2.950 2.950 1,460 -0.00(-0.09%)
Sep 21, 2009 2.826 2.952 2.952 2.952 4,016 +0.00(+0.00%)
Sep 18, 2009 2.952 2.952 2.952 2.952 690 +0.01(+0.28%)
Sep 17, 2009 2.941 2.944 2.941 2.944 10,588 -0.01(-0.28%)
Sep 16, 2009 2.952 2.952 2.952 2.952 978 +0.01(+0.47%)
Sep 15, 2009 2.944 2.955 2.939 2.939 2,373 +0.11(+3.77%)
Sep 14, 2009 2.958 2.958 2.832 2.832 9,657 -0.13(-4.26%)
Sep 11, 2009 2.944 2.961 2.944 2.958 7,302 +0.00(+0.00%)
Sep 10, 2009 2.958 2.958 2.958 2.958 365 -0.01(-0.28%)
Sep 04, 2009 2.821 2.966 2.966 2.966 12,049 +0.08(+2.65%)
Sep 03, 2009 2.958 2.958 2.889 2.889 11,173 -0.07(-2.31%)
Sep 01, 2009 2.958 2.958 2.958 2.958 0 -0.01(-0.37%)
Aug 31, 2009 2.972 2.972 2.969 2.969 47,467 +0.01(+0.37%)
Aug 28, 2009 2.972 2.972 2.930 2.958 30,634 -0.05(-1.75%)
Aug 26, 2009 2.999 3.010 2.977 3.010 7,302 +0.05(+1.78%)
Aug 25, 2009 2.835 3.013 2.835 2.958 18,256 +0.14(+4.85%)
Aug 24, 2009 2.821 2.821 2.821 2.821 16,431 +0.02(+0.78%)
Aug 21, 2009 2.796 2.799 2.793 2.799 51,429 +0.00(+0.10%)
Aug 20, 2009 2.791 2.796 2.791 2.796 33,409 +0.01(+0.20%)
Aug 19, 2009 2.791 2.791 2.791 2.791 4,688 +0.01(+0.39%)
Aug 18, 2009 2.796 2.796 2.780 2.780 3,651 -0.02(-0.59%)
Aug 13, 2009 2.796 2.796 2.796 2.796 1,095 +0.00(+0.00%)
Aug 12, 2009 2.772 2.796 2.772 2.796 17,709 +0.00(+0.00%)
Aug 10, 2009 2.766 2.796 2.796 2.796 22,638 +0.01(+0.29%)
Aug 07, 2009 2.780 2.788 2.780 2.788 21,908 +0.02(+0.79%)
Aug 06, 2009 2.780 2.788 2.766 2.766 19,352 -0.01(-0.49%)
Aug 05, 2009 2.783 2.783 2.780 2.780 2,263 -0.01(-0.29%)
Aug 04, 2009 2.785 2.788 2.785 2.788 32,496 +0.02(+0.59%)
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.