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 UNCHANGED
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 (%)
May 29, 2009 2.711 2.739 2.711 2.739 38,025 +0.01(+0.50%)
May 28, 2009 2.711 2.736 2.711 2.725 121,513 +0.03(+1.01%)
May 27, 2009 2.711 2.725 2.695 2.698 63,905 -0.01(-0.50%)
May 26, 2009 2.681 2.711 2.676 2.711 16,248 +0.03(+1.02%)
May 22, 2009 2.684 2.684 2.684 2.684 2,902 -0.01(-0.20%)
May 21, 2009 2.689 2.689 2.689 2.689 16,065 -0.02(-0.71%)
May 20, 2009 2.684 2.709 2.684 2.709 70,178 +0.01(+0.41%)
May 19, 2009 2.709 2.709 2.698 2.698 17,526 -0.01(-0.40%)
May 18, 2009 2.706 2.709 2.687 2.709 8,032 +0.04(+1.44%)
May 15, 2009 2.698 2.711 2.670 2.670 75,652 -0.04(-1.52%)
May 14, 2009 2.711 2.711 2.711 2.711 3,516 +0.04(+1.54%)
May 13, 2009 2.673 2.673 2.670 2.670 5,842 -0.04(-1.52%)
May 12, 2009 2.670 2.725 2.670 2.711 38,298 +0.01(+0.51%)
May 11, 2009 2.684 2.698 2.657 2.698 23,149 -0.02(-0.70%)
May 08, 2009 2.717 2.717 2.717 2.717 730 +0.09(+3.33%)
May 07, 2009 2.722 2.722 2.629 2.629 2,190 -0.05(-2.04%)
May 06, 2009 2.684 2.684 2.684 2.684 2,555 -0.04(-1.51%)
May 01, 2009 2.725 2.725 2.725 2.725 1,095 +0.04(+1.53%)
Apr 30, 2009 2.703 2.703 2.684 2.684 26,289 -0.01(-0.51%)
Apr 29, 2009 2.725 2.736 2.695 2.698 28,159 +0.00(+0.00%)
Apr 28, 2009 2.714 2.714 2.698 2.698 111,000 -0.02(-0.61%)
Apr 27, 2009 2.698 2.725 2.698 2.714 35,345 +0.01(+0.20%)
Apr 24, 2009 2.725 2.736 2.684 2.709 8,215 +0.04(+1.44%)
Apr 23, 2009 2.670 2.670 2.670 2.670 1,825 -0.05(-2.01%)
Apr 22, 2009 2.709 2.725 2.709 2.725 18,366 +0.02(+0.61%)
Apr 21, 2009 2.709 2.709 2.709 2.709 4,381 +0.00(+0.00%)
Apr 20, 2009 2.709 2.709 2.709 2.709 365 -0.03(-1.10%)
Apr 17, 2009 2.703 2.739 2.703 2.739 47,467 +0.03(+1.11%)
Apr 16, 2009 2.709 2.709 2.709 2.709 10,954 -0.01(-0.50%)
Apr 13, 2009 2.722 2.722 2.722 2.722 1,825 +0.00(+0.00%)
Apr 09, 2009 2.709 2.722 2.709 2.722 15,700 +0.01(+0.40%)
Apr 08, 2009 2.643 2.711 2.643 2.711 18,986 +0.08(+3.12%)
Apr 02, 2009 2.629 2.629 2.629 2.629 42,720 +0.00(+0.00%)
Apr 01, 2009 2.626 2.629 2.626 2.629 4,461 +0.00(+0.00%)
Mar 31, 2009 2.629 2.629 2.629 2.629 5,111 -0.01(-0.52%)
Mar 27, 2009 2.643 2.643 2.643 2.643 2,921 +0.00(+0.00%)
Mar 25, 2009 2.643 2.643 2.643 2.643 16,431 -0.00(-0.00%)
Mar 24, 2009 2.643 2.643 2.643 2.643 365 +0.01(+0.52%)
Mar 20, 2009 2.629 2.629 2.629 2.629 0 -0.04(-1.54%)
Mar 19, 2009 2.670 2.670 2.670 2.670 365 +0.07(+2.63%)
Mar 18, 2009 2.588 2.602 2.588 2.602 8,032 +0.03(+1.06%)
Mar 17, 2009 2.561 2.588 2.561 2.574 3,720 +0.04(+1.62%)
Mar 16, 2009 2.533 2.533 2.533 2.533 1,095 +0.01(+0.54%)
Mar 13, 2009 2.498 2.520 2.498 2.520 12,779 +0.01(+0.55%)
Mar 12, 2009 2.506 2.506 2.473 2.506 3,713 +0.04(+1.78%)
Mar 11, 2009 2.462 2.462 2.462 2.462 36,513 +0.00(+0.00%)
Mar 10, 2009 2.462 2.462 2.462 2.462 365 -0.00(-0.11%)
Mar 06, 2009 2.473 2.465 2.465 2.465 5,111 -0.00(-0.07%)
Mar 05, 2009 2.465 2.466 2.465 2.466 1,825 -0.03(-1.03%)
Mar 04, 2009 2.487 2.492 2.487 2.492 48,789 +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.