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 (%)
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 36,181 +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 2.487 2.487 2.487 5,065 -0.00(-0.07%)
Mar 05, 2009 2.487 2.489 2.487 2.489 1,809 -0.03(-1.03%)
Mar 04, 2009 2.510 2.515 2.510 2.515 48,345 +0.00(+0.00%)
Mar 02, 2009 2.515 2.515 2.515 2.515 1,809 +0.00(+0.00%)
Feb 27, 2009 2.515 2.515 2.515 2.515 2,532 +0.02(+1.00%)
Feb 25, 2009 2.515 2.490 2.490 2.490 13,748 -0.02(-0.99%)
Feb 24, 2009 2.512 2.515 2.512 2.515 1,085 +0.03(+1.11%)
Feb 20, 2009 2.487 2.487 2.487 2.487 23,517 +0.00(+0.00%)
Feb 19, 2009 2.562 2.562 2.280 2.487 31,839 -0.08(-3.23%)
Feb 18, 2009 2.570 2.570 2.570 2.570 1,447 +0.01(+0.54%)
Feb 17, 2009 2.557 2.557 2.557 2.557 361 -0.06(-2.12%)
Feb 13, 2009 2.612 2.612 2.612 2.612 3,979 +0.00(+0.00%)
Feb 12, 2009 2.612 2.612 2.559 2.612 723 +0.01(+0.43%)
Feb 11, 2009 2.598 2.601 2.598 2.601 4,204 +0.00(+0.11%)
Feb 10, 2009 2.598 2.598 2.598 2.598 3,979 +0.00(+0.00%)
Feb 09, 2009 2.598 2.598 2.598 2.598 3,618 -0.08(-3.09%)
Feb 05, 2009 2.681 2.681 2.681 2.681 6,874 +0.01(+0.52%)
Feb 04, 2009 2.695 2.695 2.667 2.667 8,459 -0.03(-1.03%)
Feb 03, 2009 2.695 2.695 2.695 2.695 1,798 +0.00(+0.00%)
Feb 02, 2009 2.695 2.698 2.695 2.695 75,257 -0.04(-1.52%)
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 2.733 2.733 3,979 -0.04(-1.49%)
Jan 26, 2009 2.653 2.775 2.612 2.775 30,211 +0.11(+4.04%)
Jan 23, 2009 2.639 2.667 2.639 2.667 39,209 +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 2.733 2.653 2.709 89,367 -0.02(-0.91%)
Jan 20, 2009 2.775 2.775 2.695 2.733 10,528 -0.03(-1.10%)
Jan 16, 2009 2.736 2.764 2.736 2.764 48,529 +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 17,005 +0.00(+0.10%)
Jan 07, 2009 2.764 2.775 2.764 2.775 67,391 +0.01(+0.40%)
Jan 06, 2009 2.778 2.778 2.764 2.764 40,139 +0.00(+0.00%)
Jan 05, 2009 2.758 2.778 2.758 2.764 187,784 +0.04(+1.42%)
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.