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

First Savings Financ (NQ: FSFG )

16.49 -0.36 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2009 2.862 2.862 2.862 2.862 0 +0.03(+0.97%)
Dec 23, 2009 2.835 2.835 2.835 2.835 0 +0.03(+0.97%)
Dec 22, 2009 2.807 2.807 2.807 2.807 4,074 -0.01(-0.48%)
Dec 21, 2009 2.810 2.821 2.807 2.821 4,746 -0.01(-0.48%)
Dec 18, 2009 2.835 2.835 2.835 2.835 514 -0.01(-0.39%)
Dec 17, 2009 2.848 2.848 2.810 2.846 2,555 -0.01(-0.48%)
Dec 16, 2009 2.862 2.862 2.859 2.859 1,460 +0.10(+3.57%)
Dec 14, 2009 2.761 2.761 2.761 2.761 730 -0.05(-1.66%)
Dec 11, 2009 2.821 2.848 2.807 2.807 28,626 +0.00(+0.00%)
Dec 10, 2009 2.807 2.807 2.807 2.807 45,192 +0.00(+0.00%)
Dec 09, 2009 2.848 2.848 2.807 2.807 513,791 +0.00(+0.00%)
Dec 08, 2009 2.810 2.810 2.807 2.807 5,608 -0.04(-1.44%)
Dec 07, 2009 2.848 2.848 2.848 2.848 4,253 +0.05(+1.96%)
Dec 04, 2009 2.862 2.862 2.793 2.794 8,032 -0.05(-1.92%)
Dec 03, 2009 2.769 2.848 2.766 2.848 35,823 +0.01(+0.48%)
Nov 30, 2009 2.848 2.835 2.835 2.835 27,750 -0.04(-1.24%)
Nov 25, 2009 2.870 2.870 2.870 2.870 5,477 +0.10(+3.76%)
Nov 24, 2009 2.769 2.774 2.766 2.766 8,398 -0.11(-3.81%)
Nov 23, 2009 2.807 2.876 2.807 2.876 18,304 +0.11(+3.96%)
Nov 20, 2009 2.766 2.766 2.766 2.766 3,651 +0.00(+0.00%)
Nov 19, 2009 2.766 2.774 2.766 2.766 5,111 +0.00(+0.00%)
Nov 18, 2009 2.763 2.766 2.748 2.766 32,967 -0.01(-0.30%)
Nov 17, 2009 2.793 2.793 2.774 2.774 14,422 -0.07(-2.60%)
Nov 09, 2009 2.848 2.848 2.848 2.848 2,190 -0.03(-0.95%)
Nov 06, 2009 2.774 2.876 2.766 2.876 8,189 +0.10(+3.75%)
Nov 03, 2009 2.772 2.772 2.772 2.772 0 -0.05(-1.84%)
Nov 02, 2009 2.876 2.876 2.824 2.824 8,975 -0.05(-1.81%)
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%)
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.