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 (%)
Dec 29, 2009 2.888 2.888 2.888 2.888 0 +0.03(+0.97%)
Dec 23, 2009 2.861 2.861 2.861 2.861 0 +0.03(+0.97%)
Dec 22, 2009 2.833 2.833 2.833 2.833 4,037 -0.01(-0.48%)
Dec 21, 2009 2.836 2.847 2.833 2.847 4,703 -0.01(-0.48%)
Dec 18, 2009 2.861 2.861 2.861 2.861 510 -0.01(-0.39%)
Dec 17, 2009 2.874 2.874 2.836 2.872 2,532 -0.01(-0.48%)
Dec 16, 2009 2.888 2.888 2.885 2.885 1,447 +0.10(+3.57%)
Dec 14, 2009 2.786 2.786 2.786 2.786 723 -0.05(-1.66%)
Dec 11, 2009 2.847 2.874 2.833 2.833 28,366 +0.00(+0.00%)
Dec 10, 2009 2.833 2.833 2.833 2.833 44,781 +0.00(+0.00%)
Dec 09, 2009 2.874 2.874 2.833 2.833 509,117 +0.00(+0.00%)
Dec 08, 2009 2.836 2.836 2.833 2.833 5,557 -0.04(-1.44%)
Dec 07, 2009 2.874 2.874 2.874 2.874 4,215 +0.06(+1.96%)
Dec 04, 2009 2.888 2.888 2.819 2.819 7,959 -0.06(-1.92%)
Dec 03, 2009 2.794 2.874 2.792 2.874 35,497 +0.01(+0.48%)
Nov 30, 2009 2.874 2.861 2.861 2.861 27,497 -0.04(-1.24%)
Nov 25, 2009 2.897 2.897 2.897 2.897 5,427 +0.11(+3.76%)
Nov 24, 2009 2.794 2.800 2.792 2.792 8,321 -0.11(-3.81%)
Nov 23, 2009 2.833 2.902 2.833 2.902 18,137 +0.11(+3.96%)
Nov 20, 2009 2.792 2.792 2.792 2.792 3,618 +0.00(+0.00%)
Nov 19, 2009 2.792 2.800 2.792 2.792 5,065 +0.00(+0.00%)
Nov 18, 2009 2.789 2.792 2.774 2.792 32,668 -0.01(-0.30%)
Nov 17, 2009 2.819 2.819 2.800 2.800 14,291 -0.07(-2.60%)
Nov 09, 2009 2.874 2.874 2.874 2.874 2,170 -0.03(-0.95%)
Nov 06, 2009 2.800 2.902 2.792 2.902 8,115 +0.11(+3.76%)
Nov 03, 2009 2.797 2.797 2.797 2.797 0 -0.05(-1.84%)
Nov 02, 2009 2.902 2.902 2.850 2.850 8,893 -0.05(-1.81%)
Oct 30, 2009 2.949 2.952 2.902 2.902 18,770 -0.03(-0.94%)
Oct 29, 2009 2.852 2.979 2.852 2.930 12,301 +0.08(+2.71%)
Oct 28, 2009 2.852 2.852 2.852 2.852 2,207 -0.05(-1.71%)
Oct 27, 2009 2.902 2.902 2.874 2.902 5,626 -0.02(-0.85%)
Oct 22, 2009 2.927 2.927 2.927 2.927 723 -0.00(-0.09%)
Oct 21, 2009 2.902 2.930 2.902 2.930 1,447 +0.03(+1.05%)
Oct 20, 2009 2.852 2.899 2.852 2.899 723 -0.00(-0.10%)
Oct 15, 2009 2.902 2.902 2.902 2.902 361 -0.06(-1.87%)
Oct 14, 2009 2.877 2.971 2.877 2.957 7,598 -0.01(-0.46%)
Oct 09, 2009 2.902 2.971 2.971 2.971 10,492 +0.12(+4.27%)
Oct 02, 2009 2.850 2.850 2.850 2.850 0 -0.13(-4.45%)
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.