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 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%)
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.