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

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 4.984 4.984 4.927 4.927 1,102 -0.06(-1.17%)
May 30, 2012 4.919 4.985 4.919 4.985 2,555 +0.06(+1.13%)
May 25, 2012 4.946 4.930 4.930 4.930 5,111 +0.13(+2.80%)
May 24, 2012 4.927 4.927 4.795 4.795 1,336 -0.13(-2.72%)
May 23, 2012 4.930 4.930 4.924 4.930 1,825 +0.13(+2.80%)
May 22, 2012 4.815 4.861 4.793 4.795 30,503 -0.01(-0.23%)
May 21, 2012 4.982 4.982 4.806 4.806 1,095 -0.02(-0.34%)
May 18, 2012 4.823 4.823 4.823 4.823 365 -0.01(-0.11%)
May 17, 2012 4.913 4.913 4.828 4.828 22,021 -0.16(-3.29%)
May 15, 2012 4.993 4.993 4.993 4.993 730 +0.06(+1.28%)
May 14, 2012 4.943 4.957 4.930 4.930 13,027 -0.05(-1.10%)
May 11, 2012 4.998 5.042 4.984 4.984 73,012 +0.15(+3.03%)
May 10, 2012 4.998 5.004 4.838 4.838 23,186 -0.18(-3.63%)
May 09, 2012 5.020 5.020 5.020 5.020 365 +0.00(+0.05%)
May 08, 2012 5.017 5.017 5.017 5.017 1,095 -0.05(-0.92%)
May 07, 2012 5.050 5.064 4.864 5.064 30,795 +0.07(+1.32%)
May 04, 2012 4.998 4.998 4.998 4.998 365 -0.00(-0.05%)
May 03, 2012 4.924 5.006 4.924 5.001 17,796 +0.07(+1.44%)
May 02, 2012 4.919 4.930 4.919 4.930 19,622 +0.06(+1.29%)
May 01, 2012 4.867 4.867 4.867 4.867 2,190 -0.04(-0.73%)
Apr 30, 2012 4.869 4.927 4.869 4.902 7,572 +0.05(+1.02%)
Apr 27, 2012 4.853 4.853 4.853 4.853 730 +0.06(+1.26%)
Apr 25, 2012 4.798 4.793 4.793 4.793 3,651 +0.19(+4.17%)
Apr 23, 2012 4.795 4.601 4.601 4.601 9,493 -0.21(-4.33%)
Apr 20, 2012 4.809 4.809 4.809 4.809 1,825 -0.06(-1.18%)
Apr 19, 2012 4.867 4.867 4.867 4.867 547 +0.07(+1.54%)
Apr 17, 2012 4.793 4.793 4.793 4.793 365 +0.00(+0.06%)
Apr 16, 2012 4.790 4.790 4.785 4.790 3,560 +0.07(+1.39%)
Apr 13, 2012 4.724 4.724 4.711 4.724 1,825 +0.00(+0.00%)
Apr 10, 2012 4.659 4.724 4.724 4.724 1,825 +0.03(+0.70%)
Apr 05, 2012 4.691 4.691 4.691 4.691 1,095 -0.02(-0.46%)
Apr 03, 2012 4.716 4.713 4.713 4.713 1,460 -0.01(-0.12%)
Apr 02, 2012 4.691 4.790 4.691 4.719 4,016 +0.04(+0.76%)
Mar 28, 2012 4.683 4.683 4.683 4.683 0 +0.02(+0.41%)
Mar 27, 2012 4.664 4.664 4.664 4.664 365 -0.13(-2.63%)
Mar 26, 2012 4.790 4.790 4.790 4.790 1,296 +0.07(+1.39%)
Mar 20, 2012 4.724 4.724 4.724 4.724 1,825 +0.00(+0.00%)
Mar 16, 2012 4.724 4.724 4.724 4.724 0 +0.15(+3.29%)
Mar 15, 2012 4.574 4.574 4.574 4.574 1,095 +0.00(+0.00%)
Mar 14, 2012 4.579 4.579 4.574 4.574 730 -0.13(-2.79%)
Mar 13, 2012 4.557 4.705 4.554 4.705 3,979 +0.20(+4.44%)
Mar 12, 2012 4.639 4.645 4.450 4.505 17,154 -0.13(-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.