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

First Savings Financ (NQ: FSFG )

16.26 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 28, 2010 3.717 3.717 3.717 3.717 361 +0.06(+1.51%)
May 26, 2010 3.654 3.662 3.662 3.662 27,135 +0.14(+3.92%)
May 25, 2010 3.496 3.524 3.496 3.524 11,856 +0.02(+0.47%)
May 24, 2010 3.507 3.507 3.507 3.507 361 -0.07(-2.01%)
May 21, 2010 3.510 3.593 3.455 3.579 24,198 +0.07(+1.97%)
May 20, 2010 3.593 3.593 3.510 3.510 31,278 -0.08(-2.31%)
May 19, 2010 3.552 3.593 3.552 3.593 25,688 -0.07(-1.89%)
May 18, 2010 3.662 3.662 3.662 3.662 8,133 +0.00(+0.00%)
May 17, 2010 3.601 3.662 3.601 3.662 7,865 +0.00(+0.00%)
May 14, 2010 3.460 3.662 3.452 3.662 5,694 +0.03(+0.76%)
May 13, 2010 3.657 3.662 3.634 3.634 24,603 -0.03(-0.75%)
May 12, 2010 3.629 3.662 3.629 3.662 13,050 +0.06(+1.69%)
May 11, 2010 3.626 3.626 3.601 3.601 2,160 +0.04(+1.01%)
May 10, 2010 3.488 3.593 3.488 3.565 6,874 +0.03(+0.78%)
May 07, 2010 3.444 3.538 3.355 3.538 7,938 +0.02(+0.71%)
May 06, 2010 3.612 3.713 3.513 3.513 45,950 -0.17(-4.51%)
May 05, 2010 3.726 3.726 3.587 3.679 9,045 +0.04(+1.14%)
May 04, 2010 3.634 3.641 3.632 3.637 11,502 +0.03(+0.77%)
May 03, 2010 3.770 3.800 3.610 3.610 439,733 -0.11(-2.97%)
Apr 30, 2010 3.657 3.766 3.657 3.720 71,638 +0.07(+1.97%)
Apr 29, 2010 3.607 3.648 3.607 3.648 65,849 +0.04(+1.15%)
Apr 28, 2010 3.615 3.621 3.604 3.607 21,564 +0.00(+0.00%)
Apr 27, 2010 3.607 3.607 3.593 3.607 46,963 +0.01(+0.31%)
Apr 26, 2010 3.593 3.607 3.593 3.596 63,896 -0.01(-0.15%)
Apr 21, 2010 3.601 3.601 3.601 3.601 0 +0.05(+1.40%)
Apr 20, 2010 3.552 3.552 3.552 3.552 2,804 +0.07(+1.98%)
Apr 19, 2010 3.482 3.482 3.482 3.482 24,603 -0.07(-1.95%)
Apr 16, 2010 3.552 3.552 3.552 3.552 3,075 +0.01(+0.16%)
Apr 14, 2010 3.546 3.546 3.546 3.546 0 -0.01(-0.16%)
Apr 13, 2010 3.496 3.552 3.496 3.552 68,201 +0.06(+1.58%)
Apr 12, 2010 3.463 3.496 3.463 3.496 3,618 +0.01(+0.40%)
Apr 09, 2010 3.482 3.510 3.482 3.482 14,620 +0.01(+0.40%)
Apr 08, 2010 3.452 3.469 3.452 3.469 26,846 +0.02(+0.48%)
Apr 05, 2010 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Mar 31, 2010 3.469 3.452 3.452 3.452 5,427 +0.01(+0.32%)
Mar 30, 2010 3.317 3.510 3.317 3.441 29,089 +0.18(+5.51%)
Mar 29, 2010 3.372 3.372 3.242 3.261 18,090 +0.07(+2.34%)
Mar 26, 2010 3.184 3.361 3.184 3.187 7,236 +0.01(+0.26%)
Mar 25, 2010 3.165 3.178 3.096 3.178 24,422 +0.01(+0.44%)
Mar 24, 2010 3.165 3.165 3.151 3.165 10,977 +0.02(+0.53%)
Mar 23, 2010 3.148 3.148 3.145 3.148 3,864 +0.00(+0.00%)
Mar 22, 2010 3.123 3.148 3.123 3.148 9,928 +0.04(+1.24%)
Mar 19, 2010 3.109 3.109 3.109 3.109 8,296 +0.00(+0.00%)
Mar 18, 2010 3.096 3.109 3.096 3.109 15,196 -0.01(-0.44%)
Mar 17, 2010 3.096 3.138 3.095 3.123 77,583 +0.06(+1.80%)
Mar 16, 2010 3.094 3.094 3.068 3.068 1,447 -0.03(-0.89%)
Mar 15, 2010 3.032 3.097 3.032 3.096 54,731 +0.00(+0.00%)
Mar 12, 2010 3.040 3.165 3.040 3.096 281,128 +0.00(+0.00%)
Mar 10, 2010 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Mar 09, 2010 3.096 3.096 3.096 3.096 506 +0.00(+0.00%)
Mar 08, 2010 3.104 3.104 3.035 3.096 12,301 +0.00(+0.00%)
Mar 05, 2010 3.096 3.109 3.096 3.096 9,222 +0.01(+0.45%)
Mar 04, 2010 3.082 3.082 3.082 3.082 18,090 -0.01(-0.45%)
Mar 03, 2010 3.096 3.113 3.096 3.096 19,215 +0.00(+0.00%)
Mar 02, 2010 3.162 3.162 3.096 3.096 11,972 +0.03(+0.90%)
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.