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 31, 2013 6.108 6.108 6.108 6.108 0 -0.00(-0.00%)
May 30, 2013 6.108 6.108 6.081 6.108 0 -0.16(-2.60%)
May 24, 2013 6.271 6.271 6.271 6.271 723 +0.11(+1.70%)
May 23, 2013 6.247 6.247 6.161 6.166 0 -0.10(-1.59%)
May 21, 2013 6.266 6.266 6.266 6.266 361 +0.05(+0.85%)
May 20, 2013 6.213 6.213 6.213 6.213 0 -0.00(-0.02%)
May 17, 2013 6.214 6.214 6.214 6.214 0 +0.03(+0.42%)
May 14, 2013 6.053 6.188 6.188 6.188 10,492 +0.14(+2.24%)
May 13, 2013 6.053 6.053 6.053 6.053 0 -0.01(-0.10%)
May 07, 2013 6.059 6.059 6.059 6.059 5,788 +0.06(+1.02%)
May 06, 2013 5.998 5.998 5.998 5.998 0 -0.02(-0.27%)
May 02, 2013 6.012 6.014 6.014 6.014 2,894 +0.00(+0.04%)
May 01, 2013 6.012 6.012 6.012 6.012 0 +0.01(+0.23%)
Apr 30, 2013 5.998 5.998 5.998 5.998 0 -0.02(-0.26%)
Apr 29, 2013 6.012 6.014 6.012 6.014 1,809 +0.01(+0.13%)
Apr 26, 2013 6.006 6.006 6.006 6.006 0 -0.02(-0.26%)
Apr 25, 2013 6.020 6.022 6.020 6.022 2,659 +0.02(+0.40%)
Apr 24, 2013 5.998 6.003 5.998 5.998 0 +0.00(+0.00%)
Apr 23, 2013 6.053 6.053 5.998 5.998 3,256 +0.00(+0.00%)
Apr 22, 2013 6.064 6.064 6.001 5.998 8,296 -0.06(-1.05%)
Apr 17, 2013 6.061 6.061 6.061 6.061 0 +0.03(+0.50%)
Apr 15, 2013 6.031 6.031 6.031 6.031 361 -0.26(-4.09%)
Apr 12, 2013 6.130 6.288 6.130 6.288 2,409 +0.17(+2.71%)
Apr 11, 2013 6.122 6.122 6.122 6.122 1,085 +0.03(+0.54%)
Apr 10, 2013 5.998 6.310 5.998 6.089 3,256 -0.16(-2.61%)
Apr 09, 2013 6.252 6.252 6.252 6.252 723 +0.02(+0.31%)
Apr 08, 2013 6.072 6.233 6.072 6.233 1,447 +0.21(+3.50%)
Apr 05, 2013 6.363 6.363 6.022 6.022 8,766 +0.01(+0.17%)
Apr 04, 2013 6.017 6.017 6.012 6.012 723 +0.01(+0.23%)
Apr 02, 2013 5.998 5.998 5.998 5.998 0 +0.01(+0.09%)
Apr 01, 2013 5.984 6.003 5.984 5.992 2,424 -0.01(-0.15%)
Mar 28, 2013 6.210 6.210 6.001 6.001 1,117 -0.22(-3.50%)
Mar 27, 2013 6.219 6.219 6.219 6.219 1,447 +0.23(+3.88%)
Mar 26, 2013 6.089 6.227 5.987 5.987 9,768 -0.09(-1.46%)
Mar 25, 2013 6.139 6.141 5.779 6.075 14,765 -0.14(-2.31%)
Mar 18, 2013 6.360 6.219 6.219 6.219 2,170 +0.00(+0.00%)
Mar 14, 2013 6.219 6.219 6.219 6.219 9,768 -0.12(-1.96%)
Mar 13, 2013 6.343 6.343 6.343 6.343 361 -0.01(-0.22%)
Mar 12, 2013 6.357 6.357 6.357 6.357 723 -0.06(-0.99%)
Mar 08, 2013 6.235 6.421 6.421 6.421 1,447 +0.14(+2.29%)
Mar 07, 2013 6.277 6.277 6.277 6.277 1,085 +0.17(+2.83%)
Mar 06, 2013 6.108 6.108 6.104 6.104 814 -0.34(-5.29%)
Mar 05, 2013 6.446 6.446 6.446 6.446 1,356 -0.03(-0.43%)
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.