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 (%)
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 37,265 +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 2.828 2.828 2.828 2.828 0 +0.06(+2.20%)
Jul 21, 2009 2.769 2.767 2.767 2.767 18,813 +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 68,380 +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 2.739 146,168 +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 2.734 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 2.723 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 5,607 +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 15,752 +0.01(+0.24%)
Jun 03, 2009 2.750 2.750 2.743 2.743 28,220 -0.02(-0.84%)
Jun 02, 2009 2.769 2.769 2.767 2.767 29,863 +0.02(+0.60%)
Jun 01, 2009 2.764 2.999 2.747 2.750 337,312 -0.01(-0.50%)
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%)
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.