First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2014 | 6.373 | 6.373 | 6.373 | 6.373 | 631 | +0.00(+0.00%) |
| Jan 29, 2014 | 6.373 | 6.373 | 6.373 | 6.373 | 1,075 | +0.00(+0.00%) |
| Jan 28, 2014 | 6.398 | 6.626 | 6.373 | 6.373 | 30,790 | -0.25(-3.79%) |
| Jan 27, 2014 | 6.632 | 6.632 | 6.612 | 6.624 | 18,365 | +0.17(+2.59%) |
| Jan 24, 2014 | 6.456 | 6.456 | 6.456 | 6.456 | 358 | +0.06(+0.87%) |
| Jan 23, 2014 | 6.392 | 6.401 | 6.392 | 6.401 | 1,111 | +0.02(+0.28%) |
| Jan 21, 2014 | 6.384 | 6.383 | 6.383 | 6.383 | 179 | -0.02(-0.31%) |
| Jan 17, 2014 | 6.412 | 6.403 | 6.403 | 6.403 | 1,075 | +0.03(+0.48%) |
| Jan 16, 2014 | 6.373 | 6.373 | 6.373 | 6.373 | 1,810 | +0.01(+0.18%) |
| Jan 15, 2014 | 6.373 | 6.373 | 6.361 | 6.361 | 3,768 | +0.03(+0.44%) |
| Jan 09, 2014 | 6.334 | 6.334 | 6.334 | 6.334 | 1,792 | -0.04(-0.61%) |
| Jan 08, 2014 | 6.370 | 6.373 | 6.370 | 6.373 | 2,578 | +0.00(+0.00%) |
| Dec 31, 2013 | 6.191 | 6.373 | 6.373 | 6.373 | 717 | +0.01(+0.22%) |
| Dec 30, 2013 | 6.353 | 6.359 | 6.353 | 6.359 | 4,309 | -0.01(-0.17%) |
| Dec 23, 2013 | 6.350 | 6.370 | 6.370 | 6.370 | 3 | +0.00(+0.04%) |
| Dec 20, 2013 | 6.367 | 6.367 | 6.367 | 6.367 | 473 | -0.01(-0.09%) |
| Dec 18, 2013 | 6.370 | 6.373 | 6.373 | 6.373 | 3,227 | +0.01(+0.22%) |
| Dec 17, 2013 | 6.356 | 6.359 | 6.356 | 6.359 | 6,443 | +0.08(+1.29%) |
| Dec 13, 2013 | 6.308 | 6.278 | 6.278 | 6.278 | 147 | -0.05(-0.84%) |
| Dec 12, 2013 | 6.373 | 6.373 | 6.328 | 6.331 | 11,968 | -0.07(-1.09%) |
| Dec 11, 2013 | 6.373 | 6.649 | 6.373 | 6.400 | 19,011 | +0.03(+0.44%) |
| Dec 10, 2013 | 6.303 | 6.373 | 6.303 | 6.373 | 10,904 | +0.08(+1.32%) |
| Dec 09, 2013 | 6.290 | 6.290 | 6.290 | 6.290 | 358 | -0.08(-1.30%) |
| Dec 06, 2013 | 6.345 | 6.373 | 6.345 | 6.373 | 0 | +0.03(+0.40%) |
| Dec 05, 2013 | 6.331 | 6.347 | 6.331 | 6.347 | 0 | +0.09(+1.38%) |
| Dec 04, 2013 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | -0.07(-1.10%) |
| Dec 02, 2013 | 6.331 | 6.331 | 6.331 | 6.331 | 358 | +0.00(+0.00%) |
| Nov 29, 2013 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
| Nov 27, 2013 | 6.239 | 6.359 | 6.230 | 6.331 | 0 | +0.03(+0.40%) |
| Nov 26, 2013 | 6.350 | 6.359 | 6.303 | 6.306 | 0 | +0.04(+0.58%) |
| Nov 22, 2013 | 6.269 | 6.269 | 6.269 | 6.269 | 1,080 | -0.02(-0.31%) |
| Nov 21, 2013 | 6.261 | 6.289 | 6.261 | 6.289 | 0 | +0.06(+0.89%) |
| Nov 20, 2013 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | -0.01(-0.22%) |
| Nov 19, 2013 | 6.281 | 6.289 | 6.247 | 6.247 | 0 | -0.01(-0.22%) |
| Nov 18, 2013 | 6.261 | 6.275 | 6.261 | 6.261 | 0 | +0.08(+1.35%) |
| Nov 15, 2013 | 6.194 | 6.211 | 6.178 | 6.178 | 0 | -0.10(-1.59%) |
| Nov 11, 2013 | 6.278 | 6.278 | 6.278 | 6.278 | 0 | +0.08(+1.25%) |
| Nov 08, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.02(-0.36%) |
| Nov 07, 2013 | 6.314 | 6.314 | 6.193 | 6.222 | 0 | +0.04(+0.58%) |
| Nov 06, 2013 | 6.189 | 6.189 | 6.186 | 6.186 | 0 | -0.00(-0.04%) |
| Nov 05, 2013 | 6.247 | 6.247 | 6.189 | 6.189 | 0 | -0.07(-1.20%) |
| Nov 04, 2013 | 6.264 | 6.317 | 6.264 | 6.264 | 0 | +0.00(+0.04%) |
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.
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.
