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

First Savings Financ (NQ: FSFG )

16.65 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 4.765 4.768 4.765 4.768 6,874 +0.04(+0.76%)
Jan 28, 2011 4.734 4.734 4.732 4.732 3,212 +0.00(+0.00%)
Jan 27, 2011 4.754 4.754 4.732 4.732 4,794 +0.01(+0.12%)
Jan 26, 2011 4.726 4.726 4.723 4.726 4,942 -0.04(-0.81%)
Jan 25, 2011 4.477 4.781 4.477 4.765 18,995 +0.38(+8.67%)
Jan 24, 2011 4.270 4.408 4.270 4.385 11,578 +0.10(+2.41%)
Jan 21, 2011 4.267 4.281 4.267 4.281 723 +0.02(+0.58%)
Jan 20, 2011 4.237 4.256 4.237 4.256 20,351 +0.03(+0.65%)
Jan 19, 2011 4.146 4.267 4.146 4.229 5,459 +0.06(+1.32%)
Jan 14, 2011 4.173 4.173 4.173 4.173 1,809 +0.00(+0.00%)
Jan 13, 2011 4.171 4.173 4.171 4.173 2,170 +0.03(+0.67%)
Jan 10, 2011 4.146 4.146 4.146 4.146 361 +0.00(+0.07%)
Jan 07, 2011 4.140 4.146 4.140 4.143 3,256 -0.00(-0.07%)
Jan 05, 2011 4.146 4.146 4.146 4.146 39,437 +0.00(+0.07%)
Jan 04, 2011 4.132 4.143 4.132 4.143 21,549 +0.01(+0.20%)
Jan 03, 2011 4.049 4.135 4.049 4.135 5,249 +0.04(+1.08%)
Dec 30, 2010 4.091 4.091 4.091 4.091 3,618 +0.01(+0.34%)
Dec 29, 2010 4.052 4.077 4.052 4.077 12,844 -0.01(-0.27%)
Dec 28, 2010 4.071 4.091 4.038 4.088 12,808 +0.05(+1.30%)
Dec 27, 2010 4.060 4.063 4.035 4.035 33,149 +0.03(+0.83%)
Dec 23, 2010 3.944 4.002 3.938 4.002 8,574 -0.05(-1.16%)
Dec 22, 2010 4.046 4.104 4.046 4.049 23,648 +0.01(+0.34%)
Dec 21, 2010 3.994 4.057 3.994 4.035 15,666 +0.08(+1.96%)
Dec 20, 2010 4.035 4.035 3.952 3.958 16,368 -0.02(-0.62%)
Dec 17, 2010 4.035 4.035 3.983 3.983 11,570 -0.03(-0.69%)
Dec 16, 2010 4.035 4.035 4.010 4.010 6,874 -0.02(-0.62%)
Dec 15, 2010 4.041 4.041 4.035 4.035 7,026 +0.06(+1.39%)
Dec 14, 2010 3.980 3.980 3.980 3.980 5,789 -0.07(-1.71%)
Dec 13, 2010 4.013 4.074 4.013 4.049 12,692 +0.09(+2.16%)
Dec 10, 2010 4.013 4.021 3.958 3.963 20,236 -0.06(-1.44%)
Dec 09, 2010 3.980 4.021 3.903 4.021 29,379 +0.04(+1.04%)
Dec 08, 2010 4.019 4.019 3.972 3.980 137,485 -0.06(-1.37%)
Dec 06, 2010 4.068 4.035 4.035 4.035 1,085 +0.03(+0.70%)
Dec 03, 2010 3.980 4.008 3.980 4.007 7,598 +0.01(+0.34%)
Dec 02, 2010 4.008 4.008 3.994 3.994 9,012 +0.00(+0.10%)
Dec 01, 2010 4.008 4.008 3.969 3.990 13,025 -0.01(-0.30%)
Nov 30, 2010 4.002 4.002 3.994 4.002 9,009 +0.02(+0.56%)
Nov 29, 2010 3.980 4.002 3.980 3.980 114,329 +0.00(+0.00%)
Nov 26, 2010 4.008 4.008 3.980 3.980 10,854 -0.03(-0.69%)
Nov 24, 2010 4.008 4.008 4.008 4.008 13,748 +0.00(+0.00%)
Nov 22, 2010 4.008 4.008 4.008 4.008 0 -0.06(-1.43%)
Nov 18, 2010 4.066 4.066 4.066 4.066 0 +0.03(+0.75%)
Nov 17, 2010 4.008 4.035 3.983 4.035 9,334 -0.01(-0.34%)
Nov 12, 2010 4.049 4.049 4.049 4.049 0 +0.10(+2.45%)
Nov 11, 2010 3.955 3.955 3.952 3.952 723 -0.10(-2.39%)
Nov 09, 2010 3.941 4.049 4.049 4.049 13,748 +0.07(+1.67%)
Nov 08, 2010 4.008 4.013 3.983 3.983 9,613 -0.02(-0.62%)
Nov 05, 2010 3.939 4.008 3.939 4.008 35,457 +0.07(+1.75%)
Nov 04, 2010 3.938 3.944 3.938 3.939 8,596 +0.00(+0.00%)
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.