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

First Savings Financ (NQ: FSFG )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2009 2.736 2.764 2.736 2.764 37,678 +0.01(+0.50%)
May 28, 2009 2.736 2.761 2.736 2.750 120,404 +0.03(+1.02%)
May 27, 2009 2.736 2.750 2.720 2.722 63,322 -0.01(-0.51%)
May 26, 2009 2.706 2.736 2.700 2.736 16,100 +0.03(+1.02%)
May 22, 2009 2.709 2.709 2.709 2.709 2,876 -0.01(-0.20%)
May 21, 2009 2.714 2.714 2.714 2.714 15,919 -0.02(-0.71%)
May 20, 2009 2.709 2.734 2.709 2.734 69,538 +0.01(+0.41%)
May 19, 2009 2.734 2.734 2.722 2.722 17,366 -0.01(-0.40%)
May 18, 2009 2.731 2.734 2.711 2.734 7,959 +0.04(+1.44%)
May 15, 2009 2.722 2.736 2.695 2.695 74,961 -0.04(-1.52%)
May 14, 2009 2.736 2.736 2.736 2.736 3,484 +0.04(+1.54%)
May 13, 2009 2.698 2.698 2.695 2.695 5,788 -0.04(-1.52%)
May 12, 2009 2.695 2.750 2.695 2.736 37,949 +0.01(+0.51%)
May 11, 2009 2.709 2.722 2.681 2.722 22,938 -0.02(-0.70%)
May 08, 2009 2.742 2.742 2.742 2.742 723 +0.09(+3.33%)
May 07, 2009 2.747 2.747 2.653 2.653 2,170 -0.06(-2.04%)
May 06, 2009 2.709 2.709 2.709 2.709 2,532 -0.04(-1.51%)
May 01, 2009 2.750 2.750 2.750 2.750 1,085 +0.04(+1.53%)
Apr 30, 2009 2.728 2.728 2.709 2.709 26,049 -0.01(-0.51%)
Apr 29, 2009 2.750 2.761 2.720 2.722 27,902 +0.00(+0.00%)
Apr 28, 2009 2.739 2.739 2.722 2.722 109,988 -0.02(-0.61%)
Apr 27, 2009 2.722 2.750 2.722 2.739 35,022 +0.01(+0.20%)
Apr 24, 2009 2.750 2.761 2.709 2.734 8,140 +0.04(+1.44%)
Apr 23, 2009 2.695 2.695 2.695 2.695 1,809 -0.06(-2.01%)
Apr 22, 2009 2.734 2.750 2.734 2.750 18,198 +0.02(+0.61%)
Apr 21, 2009 2.734 2.734 2.734 2.734 4,341 +0.00(+0.00%)
Apr 20, 2009 2.734 2.734 2.734 2.734 361 -0.03(-1.10%)
Apr 17, 2009 2.728 2.764 2.728 2.764 47,034 +0.03(+1.11%)
Apr 16, 2009 2.734 2.734 2.734 2.734 10,854 -0.01(-0.50%)
Apr 13, 2009 2.747 2.747 2.747 2.747 1,809 +0.00(+0.00%)
Apr 09, 2009 2.734 2.747 2.734 2.747 15,557 +0.01(+0.40%)
Apr 08, 2009 2.667 2.736 2.667 2.736 18,813 +0.08(+3.13%)
Apr 02, 2009 2.653 2.653 2.653 2.653 42,330 +0.00(+0.00%)
Apr 01, 2009 2.651 2.653 2.651 2.653 4,421 +0.00(+0.00%)
Mar 31, 2009 2.653 2.653 2.653 2.653 5,065 -0.01(-0.52%)
Mar 27, 2009 2.667 2.667 2.667 2.667 2,894 +0.00(+0.00%)
Mar 25, 2009 2.667 2.667 2.667 2.667 16,281 -0.00(-0.00%)
Mar 24, 2009 2.667 2.667 2.667 2.667 361 +0.01(+0.52%)
Mar 20, 2009 2.653 2.653 2.653 2.653 0 -0.04(-1.54%)
Mar 19, 2009 2.695 2.695 2.695 2.695 361 +0.07(+2.63%)
Mar 18, 2009 2.612 2.626 2.612 2.626 7,959 +0.03(+1.06%)
Mar 17, 2009 2.584 2.612 2.584 2.598 3,686 +0.04(+1.62%)
Mar 16, 2009 2.557 2.557 2.557 2.557 1,085 +0.01(+0.54%)
Mar 13, 2009 2.521 2.543 2.521 2.543 12,663 +0.01(+0.55%)
Mar 12, 2009 2.529 2.529 2.496 2.529 3,679 +0.04(+1.78%)
Mar 11, 2009 2.485 2.485 2.485 2.485 36,180 +0.00(+0.00%)
Mar 10, 2009 2.485 2.485 2.485 2.485 361 -0.00(-0.11%)
Mar 06, 2009 2.496 2.488 2.488 2.488 5,065 -0.00(-0.07%)
Mar 05, 2009 2.488 2.489 2.488 2.489 1,809 -0.03(-1.03%)
Mar 04, 2009 2.510 2.515 2.510 2.515 48,344 +0.00(+0.00%)
Mar 02, 2009 2.515 2.515 2.515 2.515 1,809 +0.00(+0.00%)
Feb 27, 2009 2.515 2.515 2.515 2.515 2,532 +0.02(+1.00%)
Feb 25, 2009 2.515 2.490 2.490 2.490 13,748 -0.02(-0.99%)
Feb 24, 2009 2.512 2.515 2.512 2.515 1,085 +0.03(+1.11%)
Feb 20, 2009 2.488 2.488 2.488 2.488 23,517 +0.00(+0.00%)
Feb 19, 2009 2.562 2.562 2.280 2.488 31,838 -0.08(-3.23%)
Feb 18, 2009 2.570 2.570 2.570 2.570 1,447 +0.01(+0.54%)
Feb 17, 2009 2.557 2.557 2.557 2.557 361 -0.06(-2.12%)
Feb 13, 2009 2.612 2.612 2.612 2.612 3,979 +0.00(+0.00%)
Feb 12, 2009 2.612 2.612 2.559 2.612 723 +0.01(+0.43%)
Feb 11, 2009 2.598 2.601 2.598 2.601 4,204 +0.00(+0.11%)
Feb 10, 2009 2.598 2.598 2.598 2.598 3,979 +0.00(+0.00%)
Feb 09, 2009 2.598 2.598 2.598 2.598 3,618 -0.08(-3.09%)
Feb 05, 2009 2.681 2.681 2.681 2.681 6,874 +0.01(+0.52%)
Feb 04, 2009 2.695 2.695 2.667 2.667 8,458 -0.03(-1.03%)
Feb 03, 2009 2.695 2.695 2.695 2.695 1,798 +0.00(+0.00%)
Feb 02, 2009 2.695 2.698 2.695 2.695 75,254 -0.04(-1.52%)
Jan 30, 2009 2.736 2.736 2.736 2.736 3,618 +0.00(+0.00%)
Jan 29, 2009 2.750 2.750 2.695 2.736 5,427 -0.01(-0.50%)
Jan 28, 2009 2.750 2.750 2.750 2.750 14,472 +0.02(+0.61%)
Jan 27, 2009 2.775 2.775 2.734 2.734 3,979 -0.04(-1.49%)
Jan 26, 2009 2.653 2.775 2.612 2.775 30,210 +0.11(+4.04%)
Jan 23, 2009 2.640 2.667 2.640 2.667 39,208 +0.01(+0.52%)
Jan 22, 2009 2.642 2.709 2.642 2.653 7,959 -0.06(-2.04%)
Jan 21, 2009 2.653 2.734 2.653 2.709 89,365 -0.02(-0.91%)
Jan 20, 2009 2.775 2.775 2.695 2.734 10,528 -0.03(-1.10%)
Jan 16, 2009 2.736 2.764 2.736 2.764 48,528 +0.02(+0.81%)
Jan 15, 2009 2.736 2.742 2.736 2.742 3,762 +0.01(+0.20%)
Jan 14, 2009 2.736 2.736 2.736 2.736 361 -0.01(-0.30%)
Jan 13, 2009 2.745 2.745 2.745 2.745 361 -0.02(-0.70%)
Jan 12, 2009 2.736 2.764 2.736 2.764 1,447 -0.01(-0.40%)
Jan 09, 2009 2.736 2.775 2.736 2.775 1,447 -0.00(-0.10%)
Jan 08, 2009 2.778 2.778 2.778 2.778 17,004 +0.00(+0.10%)
Jan 07, 2009 2.764 2.775 2.764 2.775 67,389 +0.01(+0.40%)
Jan 06, 2009 2.778 2.778 2.764 2.764 40,138 +0.00(+0.00%)
Jan 05, 2009 2.758 2.778 2.758 2.764 187,779 +0.04(+1.42%)
Jan 02, 2009 2.722 2.764 2.722 2.725 36,542 +0.01(+0.51%)
Dec 31, 2008 2.711 2.711 2.695 2.711 22,739 +0.00(+0.00%)
Dec 30, 2008 2.570 2.722 2.570 2.711 105,125 +0.15(+6.05%)
Dec 29, 2008 2.570 2.570 2.557 2.557 92,002 +0.00(+0.00%)
Dec 26, 2008 2.557 2.557 2.557 2.557 3,618 -0.01(-0.32%)
Dec 24, 2008 2.565 2.565 2.565 2.565 1,085 +0.01(+0.22%)
Dec 23, 2008 2.557 2.559 2.557 2.559 159,301 -0.01(-0.43%)
Dec 22, 2008 2.557 2.570 2.557 2.570 73,807 +0.01(+0.54%)
Dec 19, 2008 2.557 2.570 2.557 2.557 90,056 +0.04(+1.43%)
Dec 18, 2008 2.557 2.557 2.521 2.521 3,618 -0.04(-1.41%)
Dec 17, 2008 2.565 2.565 2.557 2.557 5,427 +0.00(+0.00%)
Dec 16, 2008 2.526 2.557 2.526 2.557 17,366 +0.03(+1.09%)
Dec 15, 2008 2.488 2.537 2.488 2.529 53,185 +0.01(+0.33%)
Dec 12, 2008 2.488 2.521 2.488 2.521 44,139 +0.03(+1.33%)
Dec 11, 2008 2.518 2.518 2.488 2.488 5,427 -0.03(-1.21%)
Dec 10, 2008 2.500 2.518 2.490 2.518 17,580 -0.02(-0.87%)
Dec 08, 2008 2.540 2.540 2.540 2.540 1,447 +0.03(+1.10%)
Dec 05, 2008 2.488 2.512 2.488 2.512 9,768 -0.00(-0.00%)
Dec 04, 2008 2.512 2.512 2.512 2.512 361 -0.00(-0.11%)
Dec 03, 2008 2.515 2.515 2.515 2.515 9,406 +0.03(+1.11%)
Dec 02, 2008 2.488 2.488 2.488 2.488 32,562 -0.00(-0.11%)
Nov 25, 2008 2.490 2.490 2.490 2.490 361 +0.00(+0.11%)
Nov 24, 2008 2.488 2.488 2.488 2.488 7,959 +0.06(+2.27%)
Nov 21, 2008 2.460 2.460 2.432 2.432 14,870 -0.04(-1.79%)
Nov 20, 2008 2.488 2.490 2.476 2.476 173,936 -0.01(-0.44%)
Nov 19, 2008 2.529 2.529 2.488 2.488 36,542 -0.04(-1.64%)
Nov 18, 2008 2.529 2.529 2.521 2.529 18,090 +0.03(+1.22%)
Nov 17, 2008 2.496 2.499 2.496 2.499 1,085 -0.07(-2.69%)
Nov 14, 2008 2.496 2.568 2.488 2.568 1,809 +0.00(+0.00%)
Nov 13, 2008 2.515 2.568 2.488 2.568 15,195 +0.05(+2.09%)
Nov 12, 2008 2.515 2.515 2.515 2.515 3,618 -0.04(-1.62%)
Nov 11, 2008 2.543 2.557 2.543 2.557 41,607 +0.01(+0.43%)
Nov 10, 2008 2.543 2.546 2.543 2.546 3,256 -0.00(-0.11%)
Nov 07, 2008 2.488 2.598 2.488 2.548 5,788 +0.01(+0.22%)
Nov 06, 2008 2.598 2.598 2.543 2.543 13,162 -0.07(-2.64%)
Nov 05, 2008 2.612 2.612 2.612 2.612 361 -0.00(-0.00%)
Nov 04, 2008 2.612 2.612 2.612 2.612 3,618 -0.01(-0.53%)
Oct 31, 2008 2.584 2.626 2.626 2.626 2,170 +0.14(+5.56%)
Oct 30, 2008 2.488 2.490 2.482 2.488 145,082 +0.00(+0.00%)
Oct 28, 2008 2.418 2.488 2.488 2.488 1,447 +0.08(+3.21%)
Oct 27, 2008 2.418 2.424 2.410 2.410 11,899 -0.02(-1.02%)
Oct 24, 2008 2.435 2.435 2.435 2.435 0 +0.00(+0.00%)
Oct 23, 2008 2.488 2.488 2.435 2.435 20,478 -0.12(-4.76%)
Oct 22, 2008 2.515 2.557 2.515 2.557 39,255 +0.00(+0.00%)
Oct 21, 2008 2.557 2.557 2.488 2.557 47,034 +0.00(+0.00%)
Oct 20, 2008 2.526 2.557 2.488 2.557 90,450 +0.00(+0.00%)
Oct 17, 2008 2.490 2.562 2.490 2.557 4,522 -0.05(-2.06%)
Oct 16, 2008 2.565 2.626 2.369 2.611 190,670 -0.12(-4.50%)
Oct 15, 2008 2.761 2.761 2.626 2.734 16,281 -0.03(-1.00%)
Oct 14, 2008 2.710 2.764 2.710 2.761 94,828 +0.11(+4.06%)
Oct 13, 2008 2.640 2.653 2.598 2.653 19,899 +0.06(+2.13%)
Oct 10, 2008 2.623 2.637 2.584 2.598 27,138 -0.08(-3.09%)
Oct 09, 2008 2.681 2.681 2.626 2.681 33,159 +0.00(+0.00%)
Oct 08, 2008 2.736 2.736 2.681 2.681 83,583 -0.06(-2.02%)
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.