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 (%)
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%)
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.