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 (%)
May 31, 2011 4.445 4.445 4.445 4.445 1,825 +0.02(+0.50%)
May 24, 2011 4.426 4.426 4.423 4.423 2,921 +0.00(+0.00%)
May 23, 2011 4.437 4.437 4.423 4.423 2,921 +0.03(+0.62%)
May 20, 2011 4.445 4.450 4.396 4.396 8,032 -0.05(-1.22%)
May 19, 2011 4.450 4.450 4.445 4.450 3,651 +0.01(+0.25%)
May 18, 2011 4.355 4.450 4.355 4.439 4,695 +0.03(+0.68%)
May 17, 2011 4.407 4.420 4.407 4.409 12,779 -0.04(-0.92%)
May 16, 2011 4.450 4.450 4.450 4.450 7,850 -0.01(-0.25%)
May 12, 2011 4.461 4.461 4.461 4.461 0 +0.01(+0.18%)
May 11, 2011 4.448 4.563 4.448 4.453 10,223 +0.06(+1.31%)
May 10, 2011 4.396 4.396 4.396 4.396 9,858 +0.01(+0.31%)
May 09, 2011 4.379 4.382 4.379 4.382 6,937 +0.00(+0.00%)
May 04, 2011 4.385 4.382 4.382 4.382 6,937 +0.00(+0.00%)
May 02, 2011 4.382 4.382 4.382 4.382 0 +0.07(+1.59%)
Apr 29, 2011 4.313 4.313 4.313 4.313 730 -0.03(-0.76%)
Apr 28, 2011 4.330 4.346 4.330 4.346 730 -0.04(-0.81%)
Apr 27, 2011 4.322 4.382 4.322 4.382 3,651 +0.07(+1.52%)
Apr 26, 2011 4.316 4.316 4.316 4.316 1,628 +0.07(+1.55%)
Apr 25, 2011 4.376 4.382 4.250 4.250 17,526 +0.01(+0.19%)
Apr 21, 2011 4.349 4.349 4.242 4.242 730 +0.01(+0.26%)
Apr 20, 2011 4.223 4.242 4.220 4.231 5,385 +0.10(+2.32%)
Apr 19, 2011 4.135 4.135 4.135 4.135 1,825 -0.02(-0.40%)
Apr 15, 2011 4.152 4.152 4.152 4.152 0 +0.02(+0.40%)
Apr 14, 2011 4.135 4.135 4.135 4.135 730 +0.00(+0.00%)
Apr 12, 2011 4.135 4.135 4.135 4.135 0 +0.02(+0.52%)
Apr 11, 2011 4.114 4.114 4.114 4.114 540 -0.06(-1.43%)
Apr 07, 2011 4.174 4.174 4.174 4.174 0 -0.07(-1.68%)
Apr 05, 2011 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
Apr 04, 2011 4.242 4.245 4.242 4.245 5,477 +0.01(+0.32%)
Apr 01, 2011 4.234 4.237 4.231 4.231 1,825 +0.05(+1.31%)
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%)
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%)
Nov 01, 2010 3.903 3.903 3.903 3.903 10,223 +0.07(+1.71%)
Oct 28, 2010 3.804 3.837 3.837 3.837 75,217 +0.03(+0.72%)
Oct 27, 2010 3.810 3.810 3.810 3.810 365 +0.11(+3.04%)
Oct 25, 2010 3.675 3.697 3.670 3.697 4,746 +0.03(+0.75%)
Oct 22, 2010 3.670 3.670 3.670 3.670 1,825 +0.00(+0.00%)
Oct 21, 2010 3.675 3.675 3.670 3.670 4,016 -0.03(-0.74%)
Oct 20, 2010 3.695 3.697 3.695 3.697 51,940 +0.02(+0.52%)
Oct 19, 2010 3.678 3.678 3.678 3.678 3,833 +0.01(+0.22%)
Oct 18, 2010 3.662 3.670 3.662 3.670 6,382 -0.01(-0.37%)
Oct 14, 2010 3.645 3.684 3.684 3.684 4,016 +0.04(+1.13%)
Oct 12, 2010 3.645 3.642 3.642 3.642 730 +0.00(+0.00%)
Oct 11, 2010 3.697 3.697 3.642 3.642 6,572 +0.00(+0.12%)
Oct 07, 2010 3.697 3.638 3.638 3.638 23,003 -0.06(-1.60%)
Oct 06, 2010 3.686 3.697 3.673 3.697 5,842 +0.01(+0.37%)
Oct 05, 2010 3.675 3.697 3.675 3.684 16,431 +0.01(+0.37%)
Oct 04, 2010 3.670 3.670 3.670 3.670 7,302 +0.00(+0.07%)
Oct 01, 2010 3.656 3.673 3.656 3.667 15,317 +0.08(+2.36%)
Sep 30, 2010 3.648 3.697 3.574 3.583 17,705 -0.07(-2.01%)
Sep 29, 2010 3.656 3.656 3.656 3.656 5,477 +0.04(+1.14%)
Sep 27, 2010 3.656 3.615 3.615 3.615 17,526 -0.05(-1.27%)
Sep 16, 2010 3.662 3.662 3.662 3.662 5,477 +0.03(+0.91%)
Sep 15, 2010 3.629 3.629 3.629 3.629 1,822 -0.01(-0.38%)
Sep 13, 2010 3.642 3.642 3.642 3.642 2,921 -0.00(-0.00%)
Sep 10, 2010 3.634 3.643 3.634 3.643 4,016 +0.01(+0.23%)
Sep 09, 2010 3.634 3.634 3.634 3.634 730 -0.02(-0.60%)
Sep 08, 2010 3.634 3.656 3.634 3.656 1,095 -0.01(-0.15%)
Sep 01, 2010 3.662 3.662 3.662 3.662 2,921 +0.00(+0.08%)
Aug 31, 2010 3.659 3.659 3.659 3.659 8,032 -0.00(-0.00%)
Aug 27, 2010 3.659 3.659 3.659 3.659 1,825 -0.04(-0.96%)
Aug 23, 2010 3.697 3.695 3.695 3.695 23,003 +0.02(+0.67%)
Aug 20, 2010 3.692 3.692 3.670 3.670 1,095 -0.02(-0.67%)
Aug 18, 2010 3.569 3.695 3.695 3.695 4,381 -0.00(-0.07%)
Aug 17, 2010 3.725 3.725 3.697 3.697 2,311 +0.00(+0.07%)
Aug 16, 2010 3.673 3.722 3.649 3.695 32,051 +0.01(+0.22%)
Aug 10, 2010 3.478 3.686 3.686 3.686 5,111 -0.01(-0.30%)
Aug 09, 2010 3.560 3.697 3.560 3.697 13,509 -0.12(-3.23%)
Aug 06, 2010 3.766 3.821 3.766 3.821 2,555 +0.05(+1.45%)
Aug 04, 2010 3.697 3.766 3.766 3.766 27,019 +0.02(+0.51%)
Aug 03, 2010 3.766 3.834 3.648 3.747 20,374 +0.07(+1.86%)
Aug 02, 2010 3.760 3.894 3.560 3.678 17,526 -0.13(-3.52%)
Jul 30, 2010 3.829 3.864 3.796 3.812 21,550 +0.05(+1.24%)
Jul 29, 2010 3.656 3.766 3.656 3.766 59,725 +0.11(+3.00%)
Jul 27, 2010 3.656 3.656 3.656 3.656 365 +0.10(+2.70%)
Jul 21, 2010 3.560 3.560 3.560 3.560 8,032 -0.00(-0.01%)
Jul 16, 2010 3.560 3.560 3.560 3.560 730 -0.08(-2.26%)
Jul 15, 2010 3.684 3.684 3.560 3.642 8,314 +0.01(+0.38%)
Jul 14, 2010 3.629 3.629 3.629 3.629 5,659 +0.00(+0.00%)
Jul 12, 2010 3.629 3.629 3.629 3.629 0 +0.00(+0.00%)
Jul 08, 2010 3.629 3.629 3.629 3.629 1,095 +0.03(+0.76%)
Jul 07, 2010 3.560 3.601 3.560 3.601 2,373 +0.01(+0.23%)
Jul 06, 2010 3.500 3.612 3.492 3.593 23,116 +0.03(+0.85%)
Jul 01, 2010 3.547 3.563 3.563 3.563 6,207 +0.00(+0.00%)
Jun 30, 2010 3.563 3.563 3.492 3.563 7,667 -0.00(-0.08%)
Jun 25, 2010 3.645 3.566 3.566 3.566 12,049 -0.08(-2.11%)
Jun 24, 2010 3.634 3.642 3.626 3.642 24,507 +0.02(+0.53%)
Jun 22, 2010 3.497 3.623 3.623 3.623 4,016 +0.06(+1.77%)
Jun 21, 2010 3.560 3.560 3.558 3.560 4,593 +0.00(+0.00%)
Jun 18, 2010 3.560 3.560 3.560 3.560 1,504 -0.08(-2.26%)
Jun 17, 2010 3.640 3.642 3.640 3.642 4,016 +0.01(+0.38%)
Jun 16, 2010 3.621 3.629 3.560 3.629 6,937 +0.03(+0.76%)
Jun 15, 2010 3.607 3.607 3.601 3.601 14,605 -0.10(-2.59%)
Jun 10, 2010 3.626 3.697 3.697 3.697 4,381 +0.19(+5.47%)
Jun 09, 2010 3.506 3.506 3.506 3.506 3,651 +0.01(+0.39%)
Jun 04, 2010 3.492 3.492 3.492 3.492 0 -0.18(-4.85%)
Jun 03, 2010 3.670 3.670 3.670 3.670 726 +0.00(+0.00%)
Jun 02, 2010 3.560 3.670 3.451 3.670 29,944 +0.03(+0.75%)
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.