Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 3.684 3.684 3.684 3.684 365 +0.05(+1.51%)
May 26, 2010 3.621 3.629 3.629 3.629 27,385 +0.14(+3.92%)
May 25, 2010 3.464 3.492 3.464 3.492 11,965 +0.02(+0.47%)
May 24, 2010 3.475 3.475 3.475 3.475 365 -0.07(-2.01%)
May 21, 2010 3.478 3.560 3.423 3.547 24,420 +0.07(+1.97%)
May 20, 2010 3.560 3.560 3.478 3.478 31,565 -0.08(-2.31%)
May 19, 2010 3.519 3.560 3.519 3.560 25,924 -0.07(-1.89%)
May 18, 2010 3.629 3.629 3.629 3.629 8,208 +0.00(+0.00%)
May 17, 2010 3.569 3.629 3.569 3.629 7,938 +0.00(+0.00%)
May 14, 2010 3.429 3.629 3.421 3.629 5,747 +0.03(+0.76%)
May 13, 2010 3.623 3.629 3.601 3.601 24,829 -0.03(-0.75%)
May 12, 2010 3.596 3.629 3.596 3.629 13,170 +0.06(+1.69%)
May 11, 2010 3.593 3.593 3.569 3.569 2,179 +0.04(+1.01%)
May 10, 2010 3.456 3.560 3.456 3.533 6,937 +0.03(+0.78%)
May 07, 2010 3.412 3.506 3.325 3.506 8,011 +0.02(+0.71%)
May 06, 2010 3.579 3.679 3.481 3.481 46,372 -0.16(-4.51%)
May 05, 2010 3.692 3.692 3.555 3.645 9,128 +0.04(+1.14%)
May 04, 2010 3.601 3.608 3.599 3.604 11,607 +0.03(+0.77%)
May 03, 2010 3.736 3.766 3.577 3.577 443,769 -0.11(-2.97%)
Apr 30, 2010 3.623 3.732 3.623 3.686 72,296 +0.07(+1.97%)
Apr 29, 2010 3.574 3.615 3.574 3.615 66,454 +0.04(+1.15%)
Apr 28, 2010 3.582 3.588 3.571 3.574 21,762 +0.00(+0.00%)
Apr 27, 2010 3.574 3.574 3.560 3.574 47,394 +0.01(+0.31%)
Apr 26, 2010 3.560 3.574 3.560 3.563 64,482 -0.01(-0.15%)
Apr 21, 2010 3.569 3.569 3.569 3.569 0 +0.05(+1.40%)
Apr 20, 2010 3.519 3.519 3.519 3.519 2,829 +0.07(+1.98%)
Apr 19, 2010 3.451 3.451 3.451 3.451 24,829 -0.07(-1.95%)
Apr 16, 2010 3.519 3.519 3.519 3.519 3,103 +0.01(+0.16%)
Apr 14, 2010 3.514 3.514 3.514 3.514 0 -0.01(-0.16%)
Apr 13, 2010 3.464 3.519 3.464 3.519 68,827 +0.05(+1.58%)
Apr 12, 2010 3.432 3.464 3.432 3.464 3,651 +0.01(+0.40%)
Apr 09, 2010 3.451 3.478 3.451 3.451 14,755 +0.01(+0.40%)
Apr 08, 2010 3.421 3.437 3.421 3.437 27,092 +0.02(+0.48%)
Apr 05, 2010 3.421 3.421 3.421 3.421 0 +0.00(+0.00%)
Mar 31, 2010 3.437 3.421 3.421 3.421 5,477 +0.01(+0.32%)
Mar 30, 2010 3.286 3.478 3.286 3.410 29,356 +0.18(+5.51%)
Mar 29, 2010 3.341 3.341 3.213 3.232 18,256 +0.07(+2.34%)
Mar 26, 2010 3.155 3.330 3.155 3.158 7,302 +0.01(+0.26%)
Mar 25, 2010 3.136 3.150 3.067 3.150 24,646 +0.01(+0.44%)
Mar 24, 2010 3.136 3.136 3.122 3.136 11,078 +0.02(+0.53%)
Mar 23, 2010 3.119 3.119 3.117 3.119 3,899 +0.00(+0.00%)
Mar 22, 2010 3.095 3.119 3.095 3.119 10,019 +0.04(+1.24%)
Mar 19, 2010 3.081 3.081 3.081 3.081 8,372 +0.00(+0.00%)
Mar 18, 2010 3.067 3.081 3.067 3.081 15,335 -0.01(-0.44%)
Mar 17, 2010 3.067 3.110 3.067 3.095 78,295 +0.05(+1.80%)
Mar 16, 2010 3.066 3.066 3.040 3.040 1,460 -0.03(-0.89%)
Mar 15, 2010 3.004 3.069 3.004 3.067 55,233 +0.00(+0.00%)
Mar 12, 2010 3.013 3.136 3.013 3.067 283,709 +0.00(+0.00%)
Mar 10, 2010 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Mar 09, 2010 3.067 3.067 3.067 3.067 511 +0.00(+0.00%)
Mar 08, 2010 3.076 3.076 3.007 3.067 12,414 +0.00(+0.00%)
Mar 05, 2010 3.067 3.081 3.067 3.067 9,307 +0.01(+0.45%)
Mar 04, 2010 3.054 3.054 3.054 3.054 18,256 -0.01(-0.45%)
Mar 03, 2010 3.067 3.085 3.067 3.067 19,392 +0.00(+0.00%)
Mar 02, 2010 3.133 3.133 3.067 3.067 12,082 +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.