First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 05, 2012 | 5.072 | 5.072 | 4.960 | 4.960 | 723 | -0.08(-1.67%) |
| Aug 30, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 1,447 | +0.00(+0.00%) |
| Aug 28, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 1,085 | +0.01(+0.16%) |
| Aug 22, 2012 | 5.033 | 5.036 | 5.036 | 5.036 | 2,170 | -0.01(-0.16%) |
| Aug 21, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 6,056 | +0.04(+0.77%) |
| Aug 20, 2012 | 5.017 | 5.017 | 4.920 | 5.005 | 5,607 | -0.04(-0.77%) |
| Aug 17, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 904 | -0.05(-1.03%) |
| Aug 15, 2012 | 5.044 | 5.097 | 5.097 | 5.097 | 2,170 | +0.05(+0.93%) |
| Aug 14, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 361 | +0.04(+0.72%) |
| Aug 13, 2012 | 5.014 | 5.014 | 5.014 | 5.014 | 723 | -0.07(-1.41%) |
| Aug 10, 2012 | 5.083 | 5.086 | 5.083 | 5.086 | 1,809 | +0.05(+1.04%) |
| Aug 08, 2012 | 5.030 | 5.033 | 5.033 | 5.033 | 7,597 | -0.06(-1.09%) |
| Aug 07, 2012 | 5.088 | 5.088 | 5.088 | 5.088 | 1,085 | +0.01(+0.11%) |
| Aug 03, 2012 | 5.083 | 5.083 | 5.083 | 5.083 | 12,301 | +0.08(+1.51%) |
| Aug 02, 2012 | 4.994 | 5.007 | 4.981 | 5.007 | 11,577 | +0.02(+0.42%) |
| Aug 01, 2012 | 5.014 | 5.014 | 4.981 | 4.986 | 8,050 | +0.01(+0.14%) |
| Jul 31, 2012 | 4.975 | 4.999 | 4.975 | 4.979 | 5,427 | -0.06(-1.29%) |
| Jul 30, 2012 | 4.970 | 5.044 | 4.958 | 5.044 | 4,985 | +0.07(+1.45%) |
| Jul 27, 2012 | 4.972 | 4.972 | 4.853 | 4.972 | 6,512 | +0.00(+0.00%) |
| Jul 26, 2012 | 4.970 | 4.972 | 4.851 | 4.972 | 5,437 | +0.07(+1.47%) |
| Jul 25, 2012 | 4.972 | 4.972 | 4.900 | 4.900 | 3,979 | +0.06(+1.26%) |
| Jul 23, 2012 | 4.892 | 4.840 | 4.840 | 4.840 | 2,170 | -0.13(-2.67%) |
| Jul 20, 2012 | 4.865 | 4.972 | 4.865 | 4.972 | 16,273 | -0.00(-0.06%) |
| Jul 19, 2012 | 4.975 | 4.975 | 4.975 | 4.975 | 1,085 | +0.00(+0.01%) |
| Jul 18, 2012 | 4.972 | 4.975 | 4.945 | 4.975 | 19,562 | +0.03(+0.55%) |
| Jul 17, 2012 | 4.909 | 4.947 | 4.909 | 4.947 | 6,309 | +0.00(+0.00%) |
| Jul 16, 2012 | 4.947 | 4.947 | 4.947 | 4.947 | 1,085 | +0.01(+0.11%) |
| Jul 13, 2012 | 4.936 | 4.942 | 4.936 | 4.942 | 1,085 | +0.09(+1.88%) |
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.
