Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

23.85 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 5.393 5.393 5.331 5.331 1,019 -0.06(-1.17%)
May 30, 2012 5.322 5.394 5.322 5.394 2,362 +0.06(+1.13%)
May 25, 2012 5.352 5.334 5.334 5.334 4,724 +0.15(+2.80%)
May 24, 2012 5.331 5.331 5.189 5.189 1,235 -0.15(-2.72%)
May 23, 2012 5.334 5.334 5.328 5.334 1,687 +0.15(+2.80%)
May 22, 2012 5.210 5.260 5.186 5.189 28,190 -0.01(-0.23%)
May 21, 2012 5.390 5.390 5.201 5.201 1,012 -0.02(-0.34%)
May 18, 2012 5.219 5.219 5.219 5.219 337 -0.01(-0.11%)
May 17, 2012 5.316 5.316 5.224 5.224 20,351 -0.18(-3.29%)
May 15, 2012 5.402 5.402 5.402 5.402 674 +0.07(+1.28%)
May 14, 2012 5.349 5.364 5.334 5.334 12,040 -0.06(-1.10%)
May 11, 2012 5.408 5.456 5.393 5.393 67,476 +0.16(+3.03%)
May 10, 2012 5.408 5.414 5.235 5.235 21,428 -0.20(-3.63%)
May 09, 2012 5.432 5.432 5.432 5.432 337 +0.00(+0.05%)
May 08, 2012 5.429 5.429 5.429 5.429 1,012 -0.05(-0.92%)
May 07, 2012 5.464 5.479 5.263 5.479 28,460 +0.07(+1.32%)
May 04, 2012 5.408 5.408 5.408 5.408 337 -0.00(-0.05%)
May 03, 2012 5.328 5.417 5.328 5.411 16,447 +0.08(+1.44%)
May 02, 2012 5.322 5.334 5.322 5.334 18,134 +0.07(+1.29%)
May 01, 2012 5.266 5.266 5.266 5.266 2,024 -0.04(-0.73%)
Apr 30, 2012 5.269 5.331 5.269 5.304 6,998 +0.05(+1.02%)
Apr 27, 2012 5.251 5.251 5.251 5.251 674 +0.07(+1.26%)
Apr 25, 2012 5.192 5.186 5.186 5.186 3,374 +0.21(+4.17%)
Apr 23, 2012 5.189 4.978 4.978 4.978 8,773 -0.23(-4.33%)
Apr 20, 2012 5.204 5.204 5.204 5.204 1,687 -0.06(-1.18%)
Apr 19, 2012 5.266 5.266 5.266 5.266 506 +0.08(+1.54%)
Apr 17, 2012 5.186 5.186 5.186 5.186 337 +0.00(+0.06%)
Apr 16, 2012 5.183 5.183 5.177 5.183 3,290 +0.07(+1.39%)
Apr 13, 2012 5.112 5.112 5.097 5.112 1,687 +0.00(+0.00%)
Apr 10, 2012 5.041 5.112 5.112 5.112 1,687 +0.04(+0.70%)
Apr 05, 2012 5.076 5.076 5.076 5.076 1,012 -0.02(-0.46%)
Apr 03, 2012 5.103 5.100 5.100 5.100 1,349 -0.01(-0.12%)
Apr 02, 2012 5.076 5.183 5.076 5.106 3,711 +0.04(+0.76%)
Mar 28, 2012 5.067 5.067 5.067 5.067 0 +0.02(+0.41%)
Mar 27, 2012 5.047 5.047 5.047 5.047 337 -0.14(-2.63%)
Mar 26, 2012 5.183 5.183 5.183 5.183 1,197 +0.07(+1.39%)
Mar 20, 2012 5.112 5.112 5.112 5.112 1,687 +0.00(+0.00%)
Mar 16, 2012 5.112 5.112 5.112 5.112 0 +0.16(+3.29%)
Mar 15, 2012 4.949 4.949 4.949 4.949 1,012 +0.00(+0.00%)
Mar 14, 2012 4.955 4.955 4.949 4.949 674 -0.14(-2.79%)
Mar 13, 2012 4.931 5.091 4.928 5.091 3,678 +0.22(+4.44%)
Mar 12, 2012 5.020 5.026 4.816 4.875 15,853 -0.14(-2.86%)
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.