Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2.957	2.957	2.957	2.957	1,447	+0.00(+0.00%)
Sep 29, 2009	2.957	2.957	2.957	2.957	723	+0.00(+0.00%)
Sep 28, 2009	2.957	2.957	2.957	2.957	2,713	-0.02(-0.65%)
Sep 23, 2009	2.979	2.977	2.977	2.977	1,447	-0.00(-0.09%)
Sep 21, 2009	2.852	2.979	2.979	2.979	3,979	+0.00(+0.00%)
Sep 18, 2009	2.979	2.979	2.979	2.979	683	+0.01(+0.28%)
Sep 17, 2009	2.968	2.971	2.968	2.971	10,492	-0.01(-0.28%)
Sep 16, 2009	2.979	2.979	2.979	2.979	969	+0.01(+0.47%)
Sep 15, 2009	2.971	2.982	2.966	2.966	2,351	+0.11(+3.77%)
Sep 14, 2009	2.985	2.985	2.858	2.858	9,569	-0.13(-4.26%)
Sep 11, 2009	2.971	2.988	2.971	2.985	7,236	+0.00(+0.00%)
Sep 10, 2009	2.985	2.985	2.985	2.985	361	-0.01(-0.28%)
Sep 04, 2009	2.847	2.993	2.993	2.993	11,939	+0.08(+2.65%)
Sep 03, 2009	2.985	2.985	2.916	2.916	11,071	-0.07(-2.31%)
Sep 01, 2009	2.985	2.985	2.985	2.985	0	-0.01(-0.37%)
Aug 31, 2009	2.999	2.999	2.996	2.996	47,035	+0.01(+0.37%)
Aug 28, 2009	2.999	2.999	2.957	2.985	30,356	-0.05(-1.75%)
Aug 26, 2009	3.026	3.038	3.004	3.038	7,236	+0.05(+1.78%)
Aug 25, 2009	2.861	3.040	2.861	2.985	18,090	+0.14(+4.85%)
Aug 24, 2009	2.847	2.847	2.847	2.847	16,281	+0.02(+0.78%)
Aug 21, 2009	2.822	2.825	2.819	2.825	50,961	+0.00(+0.10%)
Aug 20, 2009	2.816	2.822	2.816	2.822	33,105	+0.01(+0.20%)
Aug 19, 2009	2.816	2.816	2.816	2.816	4,645	+0.01(+0.39%)
Aug 18, 2009	2.822	2.822	2.805	2.805	3,618	-0.02(-0.59%)
Aug 13, 2009	2.822	2.822	2.822	2.822	1,085	+0.00(+0.00%)
Aug 12, 2009	2.797	2.822	2.797	2.822	17,547	+0.00(+0.00%)
Aug 10, 2009	2.792	2.822	2.822	2.822	22,432	+0.01(+0.29%)
Aug 07, 2009	2.805	2.814	2.805	2.814	21,708	+0.02(+0.79%)
Aug 06, 2009	2.805	2.814	2.792	2.792	19,176	-0.01(-0.49%)
Aug 05, 2009	2.808	2.808	2.805	2.805	2,243	-0.01(-0.29%)
Aug 04, 2009	2.811	2.814	2.810	2.814	32,201	+0.02(+0.59%)
Aug 03, 2009	2.792	2.814	2.792	2.797	24,957	-0.02(-0.59%)
Jul 31, 2009	2.814	2.814	2.814	2.814	3,618	-0.00(-0.10%)
Jul 30, 2009	2.805	2.819	2.805	2.816	37,266	+0.00(+0.00%)
Jul 29, 2009	2.819	2.819	2.816	2.816	2,713	+0.00(+0.10%)
Jul 28, 2009	2.819	2.819	2.814	2.814	2,702	-0.01(-0.39%)
Jul 27, 2009	2.769	2.825	2.769	2.825	3,979	-0.00(-0.10%)
Jul 23, 2009	2.827	2.827	2.827	2.827	0	+0.06(+2.20%)
Jul 21, 2009	2.769	2.767	2.767	2.767	18,814	+0.00(+0.10%)
Jul 20, 2009	2.753	2.764	2.739	2.764	20,333	+0.01(+0.40%)
Jul 17, 2009	2.753	2.753	2.753	2.753	723	+0.01(+0.50%)
Jul 15, 2009	2.722	2.739	2.739	2.739	68,382	+0.01(+0.51%)
Jul 14, 2009	2.739	2.739	2.725	2.725	12,301	-0.01(-0.40%)
Jul 13, 2009	2.736	2.736	2.736	2.736	7,236	+0.01(+0.30%)
Jul 10, 2009	2.728	2.728	2.728	2.728	11,704	+0.00(+0.00%)
Jul 09, 2009	2.728	2.728	2.728	2.728	3,618	-0.01(-0.40%)
Jul 08, 2009	2.739	2.739	2.739	2.739	723	+0.00(+0.00%)
Jul 07, 2009	2.725	2.739	2.722	2.739	146,172	+0.01(+0.51%)
Jul 06, 2009	2.722	2.725	2.722	2.725	1,085	+0.00(+0.10%)
Jul 02, 2009	2.722	2.722	2.722	2.722	723	-0.00(-0.15%)
Jul 01, 2009	2.722	2.727	2.722	2.727	5,427	+0.00(+0.15%)
Jun 30, 2009	2.722	2.722	2.722	2.722	1,447	-0.00(-0.10%)
Jun 29, 2009	2.722	2.725	2.722	2.725	5,065	-0.01(-0.30%)
Jun 26, 2009	2.722	2.736	2.722	2.733	6,512	+0.01(+0.41%)
Jun 25, 2009	2.739	2.739	2.722	2.722	6,150	-0.00(-0.00%)
Jun 24, 2009	2.722	2.725	2.722	2.722	12,663	+0.00(+0.00%)
Jun 22, 2009	2.725	2.722	2.722	2.722	8,683	-0.03(-1.10%)
Jun 19, 2009	2.722	2.753	2.722	2.753	5,608	+0.03(+1.12%)
Jun 17, 2009	2.722	2.722	2.722	2.722	4,204	-0.00(-0.10%)
Jun 16, 2009	2.725	2.739	2.725	2.725	27,497	-0.05(-1.68%)
Jun 15, 2009	2.725	2.772	2.725	2.772	2,532	+0.01(+0.28%)
Jun 11, 2009	2.764	2.764	2.764	2.764	2,789	+0.00(+0.00%)
Jun 10, 2009	2.750	2.764	2.750	2.764	11,360	+0.00(+0.10%)
Jun 09, 2009	2.750	2.764	2.750	2.761	10,210	+0.00(+0.00%)
Jun 08, 2009	2.722	2.767	2.698	2.761	1,447	+0.01(+0.40%)
Jun 05, 2009	2.767	2.767	2.750	2.750	11,147	+0.00(+0.00%)
Jun 04, 2009	2.750	2.750	2.750	2.750	15,753	+0.01(+0.24%)
Jun 03, 2009	2.750	2.750	2.743	2.743	28,221	-0.02(-0.84%)
Jun 02, 2009	2.769	2.769	2.767	2.767	29,864	+0.02(+0.60%)
Jun 01, 2009	2.764	2.999	2.747	2.750	337,321	-0.01(-0.50%)
May 29, 2009	2.736	2.764	2.736	2.764	37,679	+0.01(+0.50%)
May 28, 2009	2.736	2.761	2.736	2.750	120,407	+0.03(+1.02%)
May 27, 2009	2.736	2.750	2.720	2.722	63,324	-0.01(-0.51%)
May 26, 2009	2.706	2.736	2.700	2.736	16,100	+0.03(+1.02%)
May 22, 2009	2.709	2.709	2.709	2.709	2,876	-0.01(-0.20%)
May 21, 2009	2.714	2.714	2.714	2.714	15,919	-0.02(-0.71%)
May 20, 2009	2.709	2.733	2.709	2.733	69,540	+0.01(+0.41%)
May 19, 2009	2.733	2.733	2.722	2.722	17,367	-0.01(-0.40%)
May 18, 2009	2.731	2.733	2.711	2.733	7,959	+0.04(+1.44%)
May 15, 2009	2.722	2.736	2.695	2.695	74,964	-0.04(-1.52%)
May 14, 2009	2.736	2.736	2.736	2.736	3,484	+0.04(+1.54%)
May 13, 2009	2.698	2.698	2.695	2.695	5,789	-0.04(-1.52%)
May 12, 2009	2.695	2.750	2.695	2.736	37,950	+0.01(+0.51%)
May 11, 2009	2.709	2.722	2.681	2.722	22,938	-0.02(-0.70%)
May 08, 2009	2.742	2.742	2.742	2.742	723	+0.09(+3.33%)
May 07, 2009	2.747	2.747	2.653	2.653	2,170	-0.06(-2.04%)
May 06, 2009	2.709	2.709	2.709	2.709	2,532	-0.04(-1.51%)
May 01, 2009	2.750	2.750	2.750	2.750	1,085	+0.04(+1.53%)
Apr 30, 2009	2.728	2.728	2.709	2.709	26,050	-0.01(-0.51%)
Apr 29, 2009	2.750	2.761	2.720	2.722	27,903	+0.00(+0.00%)
Apr 28, 2009	2.739	2.739	2.722	2.722	109,991	-0.02(-0.61%)
Apr 27, 2009	2.722	2.750	2.722	2.739	35,023	+0.01(+0.20%)
Apr 24, 2009	2.750	2.761	2.709	2.733	8,140	+0.04(+1.44%)
Apr 23, 2009	2.695	2.695	2.695	2.695	1,809	-0.06(-2.01%)
Apr 22, 2009	2.733	2.750	2.733	2.750	18,199	+0.02(+0.61%)
Apr 21, 2009	2.733	2.733	2.733	2.733	4,341	+0.00(+0.00%)
Apr 20, 2009	2.733	2.733	2.733	2.733	361	-0.03(-1.10%)
Apr 17, 2009	2.728	2.764	2.728	2.764	47,035	+0.03(+1.11%)
Apr 16, 2009	2.733	2.733	2.733	2.733	10,854	-0.01(-0.50%)
Apr 13, 2009	2.747	2.747	2.747	2.747	1,809	+0.00(+0.00%)
Apr 09, 2009	2.733	2.747	2.733	2.747	15,557	+0.01(+0.40%)
Apr 08, 2009	2.667	2.736	2.667	2.736	18,814	+0.08(+3.13%)
Apr 02, 2009	2.653	2.653	2.653	2.653	42,332	+0.00(+0.00%)
Apr 01, 2009	2.651	2.653	2.651	2.653	4,421	+0.00(+0.00%)
Mar 31, 2009	2.653	2.653	2.653	2.653	5,065	-0.01(-0.52%)
Mar 27, 2009	2.667	2.667	2.667	2.667	2,894	+0.00(+0.00%)
Mar 25, 2009	2.667	2.667	2.667	2.667	16,281	-0.00(-0.00%)
Mar 24, 2009	2.667	2.667	2.667	2.667	361	+0.01(+0.52%)
Mar 20, 2009	2.653	2.653	2.653	2.653	0	-0.04(-1.54%)
Mar 19, 2009	2.695	2.695	2.695	2.695	361	+0.07(+2.63%)
Mar 18, 2009	2.612	2.626	2.612	2.626	7,959	+0.03(+1.06%)
Mar 17, 2009	2.584	2.612	2.584	2.598	3,686	+0.04(+1.62%)
Mar 16, 2009	2.557	2.557	2.557	2.557	1,085	+0.01(+0.54%)
Mar 13, 2009	2.521	2.543	2.521	2.543	12,663	+0.01(+0.55%)
Mar 12, 2009	2.529	2.529	2.496	2.529	3,679	+0.04(+1.78%)
Mar 11, 2009	2.485	2.485	2.485	2.485	36,181	+0.00(+0.00%)
Mar 10, 2009	2.485	2.485	2.485	2.485	361	-0.00(-0.11%)
Mar 06, 2009	2.496	2.487	2.487	2.487	5,065	-0.00(-0.07%)
Mar 05, 2009	2.487	2.489	2.487	2.489	1,809	-0.03(-1.03%)
Mar 04, 2009	2.510	2.515	2.510	2.515	48,345	+0.00(+0.00%)
Mar 02, 2009	2.515	2.515	2.515	2.515	1,809	+0.00(+0.00%)
Feb 27, 2009	2.515	2.515	2.515	2.515	2,532	+0.02(+1.00%)
Feb 25, 2009	2.515	2.490	2.490	2.490	13,748	-0.02(-0.99%)
Feb 24, 2009	2.512	2.515	2.512	2.515	1,085	+0.03(+1.11%)
Feb 20, 2009	2.487	2.487	2.487	2.487	23,517	+0.00(+0.00%)
Feb 19, 2009	2.562	2.562	2.280	2.487	31,839	-0.08(-3.23%)
Feb 18, 2009	2.570	2.570	2.570	2.570	1,447	+0.01(+0.54%)
Feb 17, 2009	2.557	2.557	2.557	2.557	361	-0.06(-2.12%)
Feb 13, 2009	2.612	2.612	2.612	2.612	3,979	+0.00(+0.00%)
Feb 12, 2009	2.612	2.612	2.559	2.612	723	+0.01(+0.43%)
Feb 11, 2009	2.598	2.601	2.598	2.601	4,204	+0.00(+0.11%)
Feb 10, 2009	2.598	2.598	2.598	2.598	3,979	+0.00(+0.00%)
Feb 09, 2009	2.598	2.598	2.598	2.598	3,618	-0.08(-3.09%)
Feb 05, 2009	2.681	2.681	2.681	2.681	6,874	+0.01(+0.52%)
Feb 04, 2009	2.695	2.695	2.667	2.667	8,459	-0.03(-1.03%)
Feb 03, 2009	2.695	2.695	2.695	2.695	1,798	+0.00(+0.00%)
Feb 02, 2009	2.695	2.698	2.695	2.695	75,257	-0.04(-1.52%)
Jan 30, 2009	2.736	2.736	2.736	2.736	3,618	+0.00(+0.00%)
Jan 29, 2009	2.750	2.750	2.695	2.736	5,427	-0.01(-0.50%)
Jan 28, 2009	2.750	2.750	2.750	2.750	14,472	+0.02(+0.61%)
Jan 27, 2009	2.775	2.775	2.733	2.733	3,979	-0.04(-1.49%)
Jan 26, 2009	2.653	2.775	2.612	2.775	30,211	+0.11(+4.04%)
Jan 23, 2009	2.639	2.667	2.639	2.667	39,209	+0.01(+0.52%)
Jan 22, 2009	2.642	2.709	2.642	2.653	7,959	-0.06(-2.04%)
Jan 21, 2009	2.653	2.733	2.653	2.709	89,367	-0.02(-0.91%)
Jan 20, 2009	2.775	2.775	2.695	2.733	10,528	-0.03(-1.10%)
Jan 16, 2009	2.736	2.764	2.736	2.764	48,529	+0.02(+0.81%)
Jan 15, 2009	2.736	2.742	2.736	2.742	3,762	+0.01(+0.20%)
Jan 14, 2009	2.736	2.736	2.736	2.736	361	-0.01(-0.30%)
Jan 13, 2009	2.745	2.745	2.745	2.745	361	-0.02(-0.70%)
Jan 12, 2009	2.736	2.764	2.736	2.764	1,447	-0.01(-0.40%)
Jan 09, 2009	2.736	2.775	2.736	2.775	1,447	-0.00(-0.10%)
Jan 08, 2009	2.778	2.778	2.778	2.778	17,005	+0.00(+0.10%)
Jan 07, 2009	2.764	2.775	2.764	2.775	67,391	+0.01(+0.40%)
Jan 06, 2009	2.778	2.778	2.764	2.764	40,139	+0.00(+0.00%)
Jan 05, 2009	2.758	2.778	2.758	2.764	187,784	+0.04(+1.42%)
Jan 02, 2009	2.722	2.764	2.722	2.725	36,543	+0.01(+0.51%)
Dec 31, 2008	2.711	2.711	2.695	2.711	22,739	+0.00(+0.00%)
Dec 30, 2008	2.570	2.722	2.570	2.711	105,128	+0.15(+6.05%)
Dec 29, 2008	2.570	2.570	2.557	2.557	92,005	+0.00(+0.00%)
Dec 26, 2008	2.557	2.557	2.557	2.557	3,618	-0.01(-0.32%)
Dec 24, 2008	2.565	2.565	2.565	2.565	1,085	+0.01(+0.22%)
Dec 23, 2008	2.557	2.559	2.557	2.559	159,306	-0.01(-0.43%)
Dec 22, 2008	2.557	2.570	2.557	2.570	73,809	+0.01(+0.54%)
Dec 19, 2008	2.557	2.570	2.557	2.557	90,058	+0.04(+1.43%)
Dec 18, 2008	2.557	2.557	2.521	2.521	3,618	-0.04(-1.41%)
Dec 17, 2008	2.565	2.565	2.557	2.557	5,427	+0.00(+0.00%)
Dec 16, 2008	2.526	2.557	2.526	2.557	17,367	+0.03(+1.09%)
Dec 15, 2008	2.487	2.537	2.487	2.529	53,186	+0.01(+0.33%)
Dec 12, 2008	2.487	2.521	2.487	2.521	44,141	+0.03(+1.33%)
Dec 11, 2008	2.518	2.518	2.487	2.487	5,427	-0.03(-1.21%)
Dec 10, 2008	2.500	2.518	2.490	2.518	17,580	-0.02(-0.87%)
Dec 08, 2008	2.540	2.540	2.540	2.540	1,447	+0.03(+1.10%)
Dec 05, 2008	2.487	2.512	2.487	2.512	9,768	-0.00(-0.00%)
Dec 04, 2008	2.512	2.512	2.512	2.512	361	-0.00(-0.11%)
Dec 03, 2008	2.515	2.515	2.515	2.515	9,407	+0.03(+1.11%)
Dec 02, 2008	2.487	2.487	2.487	2.487	32,563	-0.00(-0.11%)
Nov 25, 2008	2.490	2.490	2.490	2.490	361	+0.00(+0.11%)
Nov 24, 2008	2.487	2.487	2.487	2.487	7,959	+0.06(+2.27%)
Nov 21, 2008	2.460	2.460	2.432	2.432	14,870	-0.04(-1.79%)
Nov 20, 2008	2.487	2.490	2.476	2.476	173,941	-0.01(-0.44%)
Nov 19, 2008	2.529	2.529	2.487	2.487	36,543	-0.04(-1.64%)
Nov 18, 2008	2.529	2.529	2.521	2.529	18,090	+0.03(+1.22%)
Nov 17, 2008	2.496	2.499	2.496	2.499	1,085	-0.07(-2.69%)
Nov 14, 2008	2.496	2.568	2.487	2.568	1,809	+0.00(+0.00%)
Nov 13, 2008	2.515	2.568	2.487	2.568	15,196	+0.05(+2.09%)
Nov 12, 2008	2.515	2.515	2.515	2.515	3,618	-0.04(-1.62%)
Nov 11, 2008	2.543	2.557	2.543	2.557	41,608	+0.01(+0.43%)
Nov 10, 2008	2.543	2.546	2.543	2.546	3,256	-0.00(-0.11%)
Nov 07, 2008	2.487	2.598	2.487	2.548	5,789	+0.01(+0.22%)
Nov 06, 2008	2.598	2.598	2.543	2.543	13,162	-0.07(-2.64%)
Nov 05, 2008	2.612	2.612	2.612	2.612	361	-0.00(-0.00%)
Nov 04, 2008	2.612	2.612	2.612	2.612	3,618	-0.01(-0.53%)
Oct 31, 2008	2.584	2.626	2.626	2.626	2,170	+0.14(+5.56%)
Oct 30, 2008	2.487	2.490	2.482	2.487	145,087	+0.00(+0.00%)
Oct 28, 2008	2.418	2.487	2.487	2.487	1,447	+0.08(+3.21%)
Oct 27, 2008	2.418	2.424	2.410	2.410	11,900	-0.02(-1.02%)
Oct 24, 2008	2.435	2.435	2.435	2.435	0	+0.00(+0.00%)
Oct 23, 2008	2.487	2.487	2.435	2.435	20,478	-0.12(-4.76%)
Oct 22, 2008	2.515	2.557	2.515	2.557	39,256	+0.00(+0.00%)
Oct 21, 2008	2.557	2.557	2.487	2.557	47,035	+0.00(+0.00%)
Oct 20, 2008	2.526	2.557	2.487	2.557	90,453	+0.00(+0.00%)
Oct 17, 2008	2.490	2.562	2.490	2.557	4,522	-0.05(-2.06%)
Oct 16, 2008	2.565	2.626	2.369	2.610	190,675	-0.12(-4.50%)
Oct 15, 2008	2.761	2.761	2.626	2.733	16,281	-0.03(-1.00%)
Oct 14, 2008	2.710	2.764	2.710	2.761	94,831	+0.11(+4.06%)
Oct 13, 2008	2.639	2.653	2.598	2.653	19,899	+0.06(+2.13%)
Oct 10, 2008	2.623	2.637	2.584	2.598	27,139	-0.08(-3.09%)
Oct 09, 2008	2.681	2.681	2.626	2.681	33,160	+0.00(+0.00%)
Oct 08, 2008	2.736	2.736	2.681	2.681	83,586	-0.06(-2.02%)

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.

First Savings Financ (NQ: FSFG )

Historical Prices

Free News Feed