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 (%)
Jul 31, 2012 4.930 4.953 4.930 4.934 5,477 -0.06(-1.29%)
Jul 30, 2012 4.924 4.998 4.913 4.998 5,031 +0.07(+1.45%)
Jul 27, 2012 4.927 4.927 4.809 4.927 6,572 +0.00(+0.00%)
Jul 26, 2012 4.924 4.927 4.806 4.927 5,487 +0.07(+1.47%)
Jul 25, 2012 4.927 4.927 4.856 4.856 4,016 +0.06(+1.26%)
Jul 23, 2012 4.848 4.795 4.795 4.795 2,190 -0.13(-2.67%)
Jul 20, 2012 4.820 4.927 4.820 4.927 16,423 -0.00(-0.06%)
Jul 19, 2012 4.930 4.930 4.930 4.930 1,095 +0.00(+0.01%)
Jul 18, 2012 4.927 4.930 4.900 4.929 19,742 +0.03(+0.55%)
Jul 17, 2012 4.864 4.902 4.864 4.902 6,367 +0.00(+0.00%)
Jul 16, 2012 4.902 4.902 4.902 4.902 1,095 +0.01(+0.11%)
Jul 13, 2012 4.891 4.897 4.891 4.897 1,095 +0.09(+1.88%)
Jul 09, 2012 4.806 4.806 4.806 4.806 365 -0.03(-0.57%)
Jun 30, 2012 4.834 4.834 4.834 0 +0.00(+0.00%)
Jun 29, 2012 4.834 4.834 4.834 4.834 730 +0.04(+0.86%)
Jun 28, 2012 4.795 4.796 4.793 4.793 2,190 -0.04(-0.74%)
Jun 25, 2012 4.828 4.828 4.828 4.828 1,460 +0.01(+0.28%)
Jun 22, 2012 4.815 4.815 4.815 4.815 365 -0.05(-1.07%)
Jun 21, 2012 4.861 4.869 4.861 4.867 1,825 -0.03(-0.67%)
Jun 20, 2012 4.801 4.927 4.801 4.900 13,509 +0.05(+1.07%)
Jun 19, 2012 4.853 4.853 4.848 4.848 730 +0.08(+1.78%)
Jun 18, 2012 4.795 4.820 4.763 4.763 3,771 -0.07(-1.47%)
Jun 15, 2012 4.834 4.834 4.834 4.834 365 +0.03(+0.63%)
Jun 14, 2012 4.809 4.809 4.804 4.804 1,825 -0.01(-0.23%)
Jun 13, 2012 4.812 4.815 4.809 4.815 2,190 -0.10(-1.95%)
Jun 12, 2012 4.801 4.927 4.801 4.911 41,625 +0.03(+0.67%)
Jun 11, 2012 4.886 4.886 4.875 4.878 2,377 +0.00(+0.00%)
Jun 08, 2012 4.875 4.880 4.845 4.878 4,133 +0.04(+0.87%)
Jun 07, 2012 4.831 4.835 4.795 4.835 3,651 +0.04(+0.74%)
Jun 06, 2012 4.820 4.820 4.798 4.800 1,825 -0.03(-0.54%)
Jun 05, 2012 4.883 4.883 4.801 4.826 4,016 -0.07(-1.33%)
Jun 04, 2012 4.891 4.891 4.891 4.891 1,095 +0.10(+2.06%)
Jun 01, 2012 4.883 4.927 4.793 4.793 9,245 -0.13(-2.72%)
May 31, 2012 4.984 4.984 4.927 4.927 1,102 -0.06(-1.17%)
May 30, 2012 4.919 4.985 4.919 4.985 2,555 +0.06(+1.13%)
May 25, 2012 4.946 4.930 4.930 4.930 5,111 +0.13(+2.80%)
May 24, 2012 4.927 4.927 4.795 4.795 1,336 -0.13(-2.72%)
May 23, 2012 4.930 4.930 4.924 4.930 1,825 +0.13(+2.80%)
May 22, 2012 4.815 4.861 4.793 4.795 30,503 -0.01(-0.23%)
May 21, 2012 4.982 4.982 4.806 4.806 1,095 -0.02(-0.34%)
May 18, 2012 4.823 4.823 4.823 4.823 365 -0.01(-0.11%)
May 17, 2012 4.913 4.913 4.828 4.828 22,021 -0.16(-3.29%)
May 15, 2012 4.993 4.993 4.993 4.993 730 +0.06(+1.28%)
May 14, 2012 4.943 4.957 4.930 4.930 13,027 -0.05(-1.10%)
May 11, 2012 4.998 5.042 4.984 4.984 73,012 +0.15(+3.03%)
May 10, 2012 4.998 5.004 4.838 4.838 23,186 -0.18(-3.63%)
May 09, 2012 5.020 5.020 5.020 5.020 365 +0.00(+0.05%)
May 08, 2012 5.017 5.017 5.017 5.017 1,095 -0.05(-0.92%)
May 07, 2012 5.050 5.064 4.864 5.064 30,795 +0.07(+1.32%)
May 04, 2012 4.998 4.998 4.998 4.998 365 -0.00(-0.05%)
May 03, 2012 4.924 5.006 4.924 5.001 17,796 +0.07(+1.44%)
May 02, 2012 4.919 4.930 4.919 4.930 19,622 +0.06(+1.29%)
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.