First Savings Financ (NQ: FSFG )

16.75 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.734 2.734 3,979 -0.04(-1.49%)
Jan 26, 2009 2.653 2.775 2.612 2.775 30,210 +0.11(+4.04%)
Jan 23, 2009 2.640 2.667 2.640 2.667 39,208 +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 2.734 2.653 2.709 89,365 -0.02(-0.91%)
Jan 20, 2009 2.775 2.775 2.695 2.734 10,528 -0.03(-1.10%)
Jan 16, 2009 2.736 2.764 2.736 2.764 48,528 +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 17,004 +0.00(+0.10%)
Jan 07, 2009 2.764 2.775 2.764 2.775 67,389 +0.01(+0.40%)
Jan 06, 2009 2.778 2.778 2.764 2.764 40,138 +0.00(+0.00%)
Jan 05, 2009 2.758 2.778 2.758 2.764 187,779 +0.04(+1.42%)
Jan 02, 2009 2.722 2.764 2.722 2.725 36,542 +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 2.711 105,125 +0.15(+6.05%)
Dec 29, 2008 2.570 2.570 2.557 2.557 92,002 +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 2.559 159,301 -0.01(-0.43%)
Dec 22, 2008 2.557 2.570 2.557 2.570 73,807 +0.01(+0.54%)
Dec 19, 2008 2.557 2.570 2.557 2.557 90,056 +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 17,366 +0.03(+1.09%)
Dec 15, 2008 2.488 2.537 2.488 2.529 53,185 +0.01(+0.33%)
Dec 12, 2008 2.488 2.521 2.488 2.521 44,139 +0.03(+1.33%)
Dec 11, 2008 2.518 2.518 2.488 2.488 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 2.488 2.512 2.488 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 9,406 +0.03(+1.11%)
Dec 02, 2008 2.488 2.488 2.488 2.488 32,562 -0.00(-0.11%)
Nov 25, 2008 2.490 2.490 2.490 2.490 361 +0.00(+0.11%)
Nov 24, 2008 2.488 2.488 2.488 2.488 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 2.488 2.490 2.476 2.476 173,936 -0.01(-0.44%)
Nov 19, 2008 2.529 2.529 2.488 2.488 36,542 -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 2.488 2.568 1,809 +0.00(+0.00%)
Nov 13, 2008 2.515 2.568 2.488 2.568 15,195 +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 41,607 +0.01(+0.43%)
Nov 10, 2008 2.543 2.546 2.543 2.546 3,256 -0.00(-0.11%)
Nov 07, 2008 2.488 2.598 2.488 2.548 5,788 +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%)
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.