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 (%)
Sep 30, 2009 2.957 2.957 2.957 2.957 1,447 +0.00(+0.00%)
Sep 29, 2009 2.957 2.957 2.957 2.957 723 +0.00(+0.00%)
Sep 28, 2009 2.957 2.957 2.957 2.957 2,713 -0.02(-0.65%)
Sep 23, 2009 2.980 2.977 2.977 2.977 1,447 -0.00(-0.09%)
Sep 21, 2009 2.852 2.980 2.980 2.980 3,979 +0.00(+0.00%)
Sep 18, 2009 2.980 2.980 2.980 2.980 683 +0.01(+0.28%)
Sep 17, 2009 2.968 2.971 2.968 2.971 10,492 -0.01(-0.28%)
Sep 16, 2009 2.980 2.980 2.980 2.980 969 +0.01(+0.47%)
Sep 15, 2009 2.971 2.982 2.966 2.966 2,351 +0.11(+3.77%)
Sep 14, 2009 2.985 2.985 2.858 2.858 9,569 -0.13(-4.26%)
Sep 11, 2009 2.971 2.988 2.971 2.985 7,236 +0.00(+0.00%)
Sep 10, 2009 2.985 2.985 2.985 2.985 361 -0.01(-0.28%)
Sep 04, 2009 2.847 2.993 2.993 2.993 11,939 +0.08(+2.65%)
Sep 03, 2009 2.985 2.985 2.916 2.916 11,071 -0.07(-2.31%)
Sep 01, 2009 2.985 2.985 2.985 2.985 0 -0.01(-0.37%)
Aug 31, 2009 2.999 2.999 2.996 2.996 47,034 +0.01(+0.37%)
Aug 28, 2009 2.999 2.999 2.957 2.985 30,355 -0.05(-1.75%)
Aug 26, 2009 3.027 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 50,959 +0.00(+0.10%)
Aug 20, 2009 2.816 2.822 2.816 2.822 33,104 +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 22,431 +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 19,175 -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 2.811 2.814 32,200 +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 37,265 +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%)
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.