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

First Savings Financ (NQ: FSFG )

16.27 -0.22 (-1.33%)
Streaming Delayed Price Updated: 1:35 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 (%)
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 4.554 4.554 4.554 4.554 730 -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 10,501 -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 20,447 -0.09(-1.75%)
Feb 04, 2011 4.820 5.006 4.820 5.006 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%)
Feb 01, 2011 4.850 4.850 4.850 4.850 365 +0.13(+2.67%)
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%)
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.