First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 5.525 | 5.525 | 5.348 | 5.417 | 13,748 | -0.11(-2.00%) |
| Nov 29, 2012 | 5.321 | 5.528 | 5.312 | 5.528 | 2,250 | +0.21(+3.90%) |
| Nov 28, 2012 | 5.274 | 5.406 | 5.274 | 5.321 | 1,085 | -0.08(-1.48%) |
| Nov 27, 2012 | 5.406 | 5.406 | 5.373 | 5.401 | 3,618 | +0.10(+1.93%) |
| Nov 26, 2012 | 5.282 | 5.321 | 5.282 | 5.298 | 5,065 | -0.11(-1.99%) |
| Nov 21, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 1,447 | +0.00(+0.00%) |
| Nov 20, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 445 | +0.00(+0.00%) |
| Nov 19, 2012 | 5.229 | 5.459 | 5.229 | 5.406 | 57,182 | +0.20(+3.88%) |
| Nov 16, 2012 | 5.221 | 5.238 | 5.204 | 5.204 | 10,401 | +0.23(+4.61%) |
| Nov 14, 2012 | 4.983 | 4.975 | 4.975 | 4.975 | 2,894 | -0.07(-1.37%) |
| Nov 13, 2012 | 5.232 | 5.238 | 5.044 | 5.044 | 11,595 | -0.19(-3.64%) |
| Nov 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 361 | -0.02(-0.32%) |
| Nov 07, 2012 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
| Nov 06, 2012 | 5.263 | 5.263 | 5.251 | 5.251 | 1,809 | +0.08(+1.60%) |
| Oct 31, 2012 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | -0.08(-1.48%) |
| Oct 25, 2012 | 5.251 | 5.246 | 5.246 | 5.246 | 12,663 | -0.01(-0.11%) |
| Oct 24, 2012 | 5.044 | 5.252 | 5.044 | 5.251 | 9,406 | -0.01(-0.24%) |
| Oct 23, 2012 | 5.343 | 5.390 | 5.243 | 5.264 | 9,406 | -0.02(-0.34%) |
| Oct 18, 2012 | 5.282 | 5.282 | 5.282 | 5.282 | 0 | +0.01(+0.10%) |
| Oct 16, 2012 | 5.276 | 5.276 | 5.276 | 5.276 | 723 | +0.02(+0.42%) |
| Oct 15, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 557 | +0.00(+0.05%) |
| Oct 11, 2012 | 5.404 | 5.251 | 5.251 | 5.251 | 2,532 | -0.17(-3.06%) |
| Oct 10, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 361 | +0.10(+1.82%) |
| Oct 09, 2012 | 5.265 | 5.321 | 5.265 | 5.321 | 723 | +0.06(+1.16%) |
| Oct 03, 2012 | 5.251 | 5.260 | 5.260 | 5.260 | 23,517 | -0.01(-0.16%) |
| Oct 01, 2012 | 5.268 | 5.268 | 5.268 | 5.268 | 0 | -0.12(-2.26%) |
| Sep 24, 2012 | 5.404 | 5.390 | 5.390 | 5.390 | 3,979 | +0.00(+0.05%) |
| Sep 20, 2012 | 5.329 | 5.387 | 5.387 | 5.387 | 6,874 | +0.04(+0.72%) |
| Sep 19, 2012 | 5.290 | 5.348 | 5.290 | 5.348 | 1,736 | +0.03(+0.52%) |
| Sep 18, 2012 | 5.384 | 5.401 | 5.321 | 5.321 | 113,142 | +0.07(+1.27%) |
| Sep 14, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 1,085 | +0.04(+0.85%) |
| Sep 13, 2012 | 5.199 | 5.210 | 5.199 | 5.210 | 3,618 | +0.00(+0.00%) |
| Sep 12, 2012 | 5.094 | 5.210 | 5.094 | 5.210 | 5,788 | +0.08(+1.62%) |
| Sep 11, 2012 | 5.019 | 5.163 | 5.019 | 5.127 | 75,030 | +0.08(+1.64%) |
| Sep 10, 2012 | 5.036 | 5.044 | 5.036 | 5.044 | 2,984 | -0.01(-0.22%) |
| Sep 07, 2012 | 4.907 | 5.055 | 4.907 | 5.055 | 2,170 | +0.02(+0.33%) |
| Sep 06, 2012 | 5.030 | 5.039 | 5.030 | 5.039 | 1,809 | +0.08(+1.59%) |
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.
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.
