Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

15.92 +0.40 (+2.56%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.736 2.764 2.736 2.764 37,678 +0.01(+0.50%)
May 28, 2009 2.736 2.761 2.736 2.750 120,404 +0.03(+1.02%)
May 27, 2009 2.736 2.750 2.720 2.722 63,322 -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 2.734 2.709 2.734 69,538 +0.01(+0.41%)
May 19, 2009 2.734 2.734 2.722 2.722 17,366 -0.01(-0.40%)
May 18, 2009 2.731 2.734 2.711 2.734 7,959 +0.04(+1.44%)
May 15, 2009 2.722 2.736 2.695 2.695 74,961 -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 5,788 -0.04(-1.52%)
May 12, 2009 2.695 2.750 2.695 2.736 37,949 +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 26,049 -0.01(-0.51%)
Apr 29, 2009 2.750 2.761 2.720 2.722 27,902 +0.00(+0.00%)
Apr 28, 2009 2.739 2.739 2.722 2.722 109,988 -0.02(-0.61%)
Apr 27, 2009 2.722 2.750 2.722 2.739 35,022 +0.01(+0.20%)
Apr 24, 2009 2.750 2.761 2.709 2.734 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 2.734 2.750 2.734 2.750 18,198 +0.02(+0.61%)
Apr 21, 2009 2.734 2.734 2.734 2.734 4,341 +0.00(+0.00%)
Apr 20, 2009 2.734 2.734 2.734 2.734 361 -0.03(-1.10%)
Apr 17, 2009 2.728 2.764 2.728 2.764 47,034 +0.03(+1.11%)
Apr 16, 2009 2.734 2.734 2.734 2.734 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 2.734 2.747 2.734 2.747 15,557 +0.01(+0.40%)
Apr 08, 2009 2.667 2.736 2.667 2.736 18,813 +0.08(+3.13%)
Apr 02, 2009 2.653 2.653 2.653 2.653 42,330 +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 36,180 +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 2.488 2.488 2.488 5,065 -0.00(-0.07%)
Mar 05, 2009 2.488 2.489 2.488 2.489 1,809 -0.03(-1.03%)
Mar 04, 2009 2.510 2.515 2.510 2.515 48,344 +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.