First Savings Financ (NQ: FSFG )

16.65 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.765 4.768 4.765 4.768 6,874 +0.04(+0.76%)
Jan 28, 2011 4.735 4.735 4.732 4.732 3,212 +0.00(+0.00%)
Jan 27, 2011 4.754 4.754 4.732 4.732 4,793 +0.01(+0.12%)
Jan 26, 2011 4.726 4.726 4.724 4.726 4,942 -0.04(-0.81%)
Jan 25, 2011 4.478 4.782 4.478 4.765 18,994 +0.38(+8.67%)
Jan 24, 2011 4.270 4.408 4.270 4.385 11,577 +0.10(+2.41%)
Jan 21, 2011 4.268 4.281 4.268 4.281 723 +0.02(+0.58%)
Jan 20, 2011 4.237 4.256 4.237 4.256 20,351 +0.03(+0.65%)
Jan 19, 2011 4.146 4.268 4.146 4.229 5,459 +0.06(+1.32%)
Jan 14, 2011 4.174 4.174 4.174 4.174 1,809 +0.00(+0.00%)
Jan 13, 2011 4.171 4.174 4.171 4.174 2,170 +0.03(+0.67%)
Jan 10, 2011 4.146 4.146 4.146 4.146 361 +0.00(+0.07%)
Jan 07, 2011 4.140 4.146 4.140 4.143 3,256 -0.00(-0.07%)
Jan 05, 2011 4.146 4.146 4.146 4.146 39,436 +0.00(+0.07%)
Jan 04, 2011 4.132 4.143 4.132 4.143 21,548 +0.01(+0.20%)
Jan 03, 2011 4.049 4.135 4.049 4.135 5,249 +0.04(+1.08%)
Dec 30, 2010 4.091 4.091 4.091 4.091 3,618 +0.01(+0.34%)
Dec 29, 2010 4.052 4.077 4.052 4.077 12,844 -0.01(-0.27%)
Dec 28, 2010 4.071 4.091 4.038 4.088 12,807 +0.05(+1.30%)
Dec 27, 2010 4.060 4.063 4.035 4.035 33,148 +0.03(+0.83%)
Dec 23, 2010 3.944 4.002 3.939 4.002 8,574 -0.05(-1.16%)
Dec 22, 2010 4.046 4.104 4.046 4.049 23,647 +0.01(+0.34%)
Dec 21, 2010 3.994 4.057 3.994 4.035 15,666 +0.08(+1.96%)
Dec 20, 2010 4.035 4.035 3.952 3.958 16,367 -0.02(-0.62%)
Dec 17, 2010 4.035 4.035 3.983 3.983 11,570 -0.03(-0.69%)
Dec 16, 2010 4.035 4.035 4.010 4.010 6,874 -0.02(-0.62%)
Dec 15, 2010 4.041 4.041 4.035 4.035 7,026 +0.06(+1.39%)
Dec 14, 2010 3.980 3.980 3.980 3.980 5,788 -0.07(-1.71%)
Dec 13, 2010 4.013 4.074 4.013 4.049 12,692 +0.09(+2.16%)
Dec 10, 2010 4.013 4.022 3.958 3.963 20,235 -0.06(-1.44%)
Dec 09, 2010 3.980 4.022 3.903 4.022 29,378 +0.04(+1.04%)
Dec 08, 2010 4.019 4.019 3.972 3.980 137,481 -0.06(-1.37%)
Dec 06, 2010 4.069 4.035 4.035 4.035 1,085 +0.03(+0.70%)
Dec 03, 2010 3.980 4.008 3.980 4.007 7,597 +0.01(+0.34%)
Dec 02, 2010 4.008 4.008 3.994 3.994 9,012 +0.00(+0.10%)
Dec 01, 2010 4.008 4.008 3.969 3.990 13,024 -0.01(-0.30%)
Nov 30, 2010 4.002 4.002 3.994 4.002 9,008 +0.02(+0.56%)
Nov 29, 2010 3.980 4.002 3.980 3.980 114,326 +0.00(+0.00%)
Nov 26, 2010 4.008 4.008 3.980 3.980 10,854 -0.03(-0.69%)
Nov 24, 2010 4.008 4.008 4.008 4.008 13,748 +0.00(+0.00%)
Nov 22, 2010 4.008 4.008 4.008 4.008 0 -0.06(-1.43%)
Nov 18, 2010 4.066 4.066 4.066 4.066 0 +0.03(+0.75%)
Nov 17, 2010 4.008 4.035 3.983 4.035 9,334 -0.01(-0.34%)
Nov 12, 2010 4.049 4.049 4.049 4.049 0 +0.10(+2.45%)
Nov 11, 2010 3.955 3.955 3.952 3.952 723 -0.10(-2.39%)
Nov 09, 2010 3.941 4.049 4.049 4.049 13,748 +0.07(+1.67%)
Nov 08, 2010 4.008 4.013 3.983 3.983 9,613 -0.02(-0.62%)
Nov 05, 2010 3.939 4.008 3.939 4.008 35,456 +0.07(+1.75%)
Nov 04, 2010 3.939 3.944 3.939 3.939 8,596 +0.00(+0.00%)
Nov 01, 2010 3.939 3.939 3.939 3.939 10,130 +0.07(+1.71%)
Oct 28, 2010 3.839 3.872 3.872 3.872 74,531 +0.03(+0.72%)
Oct 27, 2010 3.845 3.845 3.845 3.845 361 +0.11(+3.04%)
Oct 25, 2010 3.709 3.731 3.704 3.731 4,703 +0.03(+0.75%)
Oct 22, 2010 3.704 3.704 3.704 3.704 1,809 +0.00(+0.00%)
Oct 21, 2010 3.709 3.709 3.704 3.704 3,979 -0.03(-0.74%)
Oct 20, 2010 3.729 3.731 3.729 3.731 51,466 +0.02(+0.52%)
Oct 19, 2010 3.712 3.712 3.712 3.712 3,798 +0.01(+0.22%)
Oct 18, 2010 3.695 3.704 3.695 3.704 6,324 -0.01(-0.37%)
Oct 14, 2010 3.679 3.717 3.717 3.717 3,979 +0.04(+1.13%)
Oct 12, 2010 3.679 3.676 3.676 3.676 723 +0.00(+0.00%)
Oct 11, 2010 3.731 3.731 3.676 3.676 6,512 +0.00(+0.12%)
Oct 07, 2010 3.731 3.672 3.672 3.672 22,793 -0.06(-1.60%)
Oct 06, 2010 3.720 3.731 3.706 3.731 5,788 +0.01(+0.37%)
Oct 05, 2010 3.709 3.731 3.709 3.717 16,281 +0.01(+0.37%)
Oct 04, 2010 3.704 3.704 3.704 3.704 7,236 +0.00(+0.07%)
Oct 01, 2010 3.690 3.706 3.690 3.701 15,177 +0.09(+2.36%)
Sep 30, 2010 3.682 3.731 3.607 3.615 17,543 -0.07(-2.01%)
Sep 29, 2010 3.690 3.690 3.690 3.690 5,427 +0.04(+1.14%)
Sep 27, 2010 3.690 3.648 3.648 3.648 17,366 -0.05(-1.27%)
Sep 16, 2010 3.695 3.695 3.695 3.695 5,427 +0.03(+0.91%)
Sep 15, 2010 3.662 3.662 3.662 3.662 1,805 -0.01(-0.38%)
Sep 13, 2010 3.676 3.676 3.676 3.676 2,894 -0.00(-0.00%)
Sep 10, 2010 3.668 3.676 3.668 3.676 3,979 +0.01(+0.23%)
Sep 09, 2010 3.668 3.668 3.668 3.668 723 -0.02(-0.60%)
Sep 08, 2010 3.668 3.690 3.668 3.690 1,085 -0.01(-0.15%)
Sep 01, 2010 3.695 3.695 3.695 3.695 2,894 +0.00(+0.08%)
Aug 31, 2010 3.693 3.693 3.693 3.693 7,959 -0.00(-0.00%)
Aug 27, 2010 3.693 3.693 3.693 3.693 1,809 -0.04(-0.96%)
Aug 23, 2010 3.731 3.729 3.729 3.729 22,793 +0.02(+0.67%)
Aug 20, 2010 3.726 3.726 3.704 3.704 1,085 -0.02(-0.67%)
Aug 18, 2010 3.601 3.729 3.729 3.729 4,341 -0.00(-0.07%)
Aug 17, 2010 3.759 3.759 3.731 3.731 2,290 +0.00(+0.07%)
Aug 16, 2010 3.706 3.756 3.683 3.729 31,759 +0.01(+0.22%)
Aug 10, 2010 3.510 3.720 3.720 3.720 5,065 -0.01(-0.30%)
Aug 09, 2010 3.593 3.731 3.593 3.731 13,386 -0.12(-3.23%)
Aug 06, 2010 3.800 3.856 3.800 3.856 2,532 +0.06(+1.45%)
Aug 04, 2010 3.731 3.800 3.800 3.800 26,773 +0.02(+0.51%)
Aug 03, 2010 3.800 3.870 3.682 3.781 20,188 +0.07(+1.86%)
Aug 02, 2010 3.795 3.930 3.593 3.712 17,366 -0.14(-3.52%)
Jul 30, 2010 3.864 3.900 3.831 3.847 21,353 +0.05(+1.24%)
Jul 29, 2010 3.690 3.800 3.690 3.800 59,180 +0.11(+3.00%)
Jul 27, 2010 3.690 3.690 3.690 3.690 361 +0.10(+2.70%)
Jul 21, 2010 3.593 3.593 3.593 3.593 7,959 -0.00(-0.01%)
Jul 16, 2010 3.593 3.593 3.593 3.593 723 -0.08(-2.26%)
Jul 15, 2010 3.717 3.717 3.593 3.676 8,238 +0.01(+0.38%)
Jul 14, 2010 3.662 3.662 3.662 3.662 5,607 +0.00(+0.00%)
Jul 12, 2010 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jul 08, 2010 3.662 3.662 3.662 3.662 1,085 +0.03(+0.76%)
Jul 07, 2010 3.593 3.635 3.593 3.635 2,351 +0.01(+0.23%)
Jul 06, 2010 3.532 3.646 3.524 3.626 22,905 +0.03(+0.85%)
Jul 01, 2010 3.579 3.596 3.596 3.596 6,150 +0.00(+0.00%)
Jun 30, 2010 3.596 3.596 3.524 3.596 7,597 -0.00(-0.08%)
Jun 25, 2010 3.679 3.599 3.599 3.599 11,939 -0.08(-2.11%)
Jun 24, 2010 3.668 3.676 3.659 3.676 24,284 +0.02(+0.53%)
Jun 22, 2010 3.530 3.657 3.657 3.657 3,979 +0.06(+1.77%)
Jun 21, 2010 3.593 3.593 3.590 3.593 4,551 +0.00(+0.00%)
Jun 18, 2010 3.593 3.593 3.593 3.593 1,490 -0.08(-2.26%)
Jun 17, 2010 3.673 3.676 3.673 3.676 3,979 +0.01(+0.38%)
Jun 16, 2010 3.654 3.662 3.593 3.662 6,874 +0.03(+0.76%)
Jun 15, 2010 3.640 3.640 3.635 3.635 14,472 -0.10(-2.59%)
Jun 10, 2010 3.659 3.731 3.731 3.731 4,341 +0.19(+5.47%)
Jun 09, 2010 3.538 3.538 3.538 3.538 3,618 +0.01(+0.39%)
Jun 04, 2010 3.524 3.524 3.524 3.524 0 -0.18(-4.85%)
Jun 03, 2010 3.704 3.704 3.704 3.704 719 +0.00(+0.00%)
Jun 02, 2010 3.593 3.704 3.483 3.704 29,671 +0.03(+0.75%)
Jun 01, 2010 3.676 3.676 3.676 3.676 10,854 -0.04(-1.11%)
May 28, 2010 3.717 3.717 3.717 3.717 361 +0.06(+1.51%)
May 26, 2010 3.654 3.662 3.662 3.662 27,135 +0.14(+3.92%)
May 25, 2010 3.496 3.524 3.496 3.524 11,856 +0.02(+0.47%)
May 24, 2010 3.507 3.507 3.507 3.507 361 -0.07(-2.01%)
May 21, 2010 3.510 3.593 3.455 3.579 24,197 +0.07(+1.97%)
May 20, 2010 3.593 3.593 3.510 3.510 31,277 -0.08(-2.31%)
May 19, 2010 3.552 3.593 3.552 3.593 25,688 -0.07(-1.89%)
May 18, 2010 3.662 3.662 3.662 3.662 8,133 +0.00(+0.00%)
May 17, 2010 3.601 3.662 3.601 3.662 7,865 +0.00(+0.00%)
May 14, 2010 3.460 3.662 3.452 3.662 5,694 +0.03(+0.76%)
May 13, 2010 3.657 3.662 3.635 3.635 24,602 -0.03(-0.75%)
May 12, 2010 3.629 3.662 3.629 3.662 13,050 +0.06(+1.69%)
May 11, 2010 3.626 3.626 3.601 3.601 2,159 +0.04(+1.01%)
May 10, 2010 3.488 3.593 3.488 3.565 6,874 +0.03(+0.78%)
May 07, 2010 3.444 3.538 3.355 3.538 7,937 +0.02(+0.71%)
May 06, 2010 3.612 3.713 3.513 3.513 45,948 -0.17(-4.51%)
May 05, 2010 3.726 3.726 3.588 3.679 9,045 +0.04(+1.14%)
May 04, 2010 3.635 3.641 3.632 3.637 11,501 +0.03(+0.77%)
May 03, 2010 3.770 3.800 3.610 3.610 439,720 -0.11(-2.97%)
Apr 30, 2010 3.657 3.766 3.657 3.720 71,636 +0.07(+1.97%)
Apr 29, 2010 3.607 3.648 3.607 3.648 65,848 +0.04(+1.15%)
Apr 28, 2010 3.615 3.621 3.604 3.607 21,563 +0.00(+0.00%)
Apr 27, 2010 3.607 3.607 3.593 3.607 46,962 +0.01(+0.31%)
Apr 26, 2010 3.593 3.607 3.593 3.596 63,894 -0.01(-0.15%)
Apr 21, 2010 3.601 3.601 3.601 3.601 0 +0.05(+1.40%)
Apr 20, 2010 3.552 3.552 3.552 3.552 2,803 +0.07(+1.98%)
Apr 19, 2010 3.483 3.483 3.483 3.483 24,602 -0.07(-1.95%)
Apr 16, 2010 3.552 3.552 3.552 3.552 3,075 +0.01(+0.16%)
Apr 14, 2010 3.546 3.546 3.546 3.546 0 -0.01(-0.16%)
Apr 13, 2010 3.496 3.552 3.496 3.552 68,199 +0.06(+1.58%)
Apr 12, 2010 3.463 3.496 3.463 3.496 3,618 +0.01(+0.40%)
Apr 09, 2010 3.483 3.510 3.483 3.483 14,620 +0.01(+0.40%)
Apr 08, 2010 3.452 3.469 3.452 3.469 26,845 +0.02(+0.48%)
Apr 05, 2010 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Mar 31, 2010 3.469 3.452 3.452 3.452 5,427 +0.01(+0.32%)
Mar 30, 2010 3.317 3.510 3.317 3.441 29,088 +0.18(+5.51%)
Mar 29, 2010 3.372 3.372 3.242 3.261 18,090 +0.07(+2.34%)
Mar 26, 2010 3.184 3.361 3.184 3.187 7,236 +0.01(+0.26%)
Mar 25, 2010 3.165 3.179 3.096 3.179 24,421 +0.01(+0.44%)
Mar 24, 2010 3.165 3.165 3.151 3.165 10,977 +0.02(+0.53%)
Mar 23, 2010 3.148 3.148 3.145 3.148 3,864 +0.00(+0.00%)
Mar 22, 2010 3.123 3.148 3.123 3.148 9,927 +0.04(+1.24%)
Mar 19, 2010 3.109 3.109 3.109 3.109 8,296 +0.00(+0.00%)
Mar 18, 2010 3.096 3.109 3.096 3.109 15,195 -0.01(-0.44%)
Mar 17, 2010 3.096 3.138 3.095 3.123 77,581 +0.06(+1.80%)
Mar 16, 2010 3.094 3.094 3.068 3.068 1,447 -0.03(-0.89%)
Mar 15, 2010 3.032 3.097 3.032 3.096 54,729 +0.00(+0.00%)
Mar 12, 2010 3.040 3.165 3.040 3.096 281,120 +0.00(+0.00%)
Mar 10, 2010 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Mar 09, 2010 3.096 3.096 3.096 3.096 506 +0.00(+0.00%)
Mar 08, 2010 3.104 3.104 3.035 3.096 12,301 +0.00(+0.00%)
Mar 05, 2010 3.096 3.109 3.096 3.096 9,222 +0.01(+0.45%)
Mar 04, 2010 3.082 3.082 3.082 3.082 18,090 -0.01(-0.45%)
Mar 03, 2010 3.096 3.114 3.096 3.096 19,215 +0.00(+0.00%)
Mar 02, 2010 3.162 3.162 3.096 3.096 11,972 +0.03(+0.90%)
Mar 01, 2010 3.013 3.101 3.013 3.068 14,472 +0.07(+2.40%)
Feb 26, 2010 2.902 3.015 2.902 2.996 11,432 -0.01(-0.46%)
Feb 24, 2010 3.010 3.010 3.010 3.010 361 +0.11(+3.71%)
Feb 23, 2010 2.902 2.974 2.902 2.902 28,662 +0.03(+1.06%)
Feb 22, 2010 2.888 2.902 2.872 2.872 15,959 -0.00(-0.10%)
Feb 19, 2010 2.877 2.877 2.874 2.874 17,945 -0.01(-0.48%)
Feb 18, 2010 2.888 2.888 2.888 2.888 5,354 -0.00(-0.00%)
Feb 17, 2010 2.874 2.902 2.874 2.888 47,269 +0.02(+0.87%)
Feb 16, 2010 2.874 2.874 2.863 2.863 39,523 +0.00(+0.00%)
Feb 12, 2010 2.863 2.863 2.863 2.863 361 -0.01(-0.29%)
Feb 11, 2010 2.861 2.872 2.861 2.872 14,472 +0.01(+0.39%)
Feb 10, 2010 2.861 2.861 2.861 2.861 3,618 -0.01(-0.39%)
Feb 09, 2010 2.872 2.872 2.872 2.872 973 +0.00(+0.00%)
Feb 08, 2010 2.872 2.872 2.872 2.872 3,618 +0.00(+0.00%)
Feb 05, 2010 2.872 2.872 2.872 2.872 2,170 -0.00(-0.10%)
Feb 04, 2010 2.874 2.875 2.874 2.874 3,618 -0.01(-0.26%)
Feb 03, 2010 2.874 2.883 2.874 2.882 6,512 -0.00(-0.03%)
Feb 02, 2010 2.886 2.888 2.877 2.883 26,907 +0.00(+0.10%)
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.