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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2012 5.030 5.030 4.972 4.972 1,092 -0.06(-1.17%)
May 30, 2012 4.964 5.031 4.964 5.031 2,532 +0.06(+1.13%)
May 25, 2012 4.992 4.975 4.975 4.975 5,065 +0.14(+2.80%)
May 24, 2012 4.972 4.972 4.840 4.840 1,324 -0.14(-2.72%)
May 23, 2012 4.975 4.975 4.970 4.975 1,809 +0.14(+2.80%)
May 22, 2012 4.859 4.906 4.837 4.840 30,225 -0.01(-0.23%)
May 21, 2012 5.028 5.028 4.851 4.851 1,085 -0.02(-0.34%)
May 18, 2012 4.867 4.867 4.867 4.867 361 -0.01(-0.11%)
May 17, 2012 4.958 4.958 4.873 4.873 21,820 -0.17(-3.29%)
May 15, 2012 5.039 5.039 5.039 5.039 723 +0.06(+1.28%)
May 14, 2012 4.989 5.003 4.975 4.975 12,909 -0.06(-1.10%)
May 11, 2012 5.044 5.088 5.030 5.030 72,346 +0.15(+3.03%)
May 10, 2012 5.044 5.050 4.882 4.882 22,974 -0.18(-3.63%)
May 09, 2012 5.066 5.066 5.066 5.066 361 +0.00(+0.05%)
May 08, 2012 5.064 5.064 5.064 5.064 1,085 -0.05(-0.92%)
May 07, 2012 5.097 5.111 4.909 5.111 30,514 +0.07(+1.32%)
May 04, 2012 5.044 5.044 5.044 5.044 361 -0.00(-0.05%)
May 03, 2012 4.970 5.052 4.970 5.047 17,634 +0.07(+1.44%)
May 02, 2012 4.964 4.975 4.964 4.975 19,443 +0.06(+1.29%)
May 01, 2012 4.912 4.912 4.912 4.912 2,170 -0.04(-0.73%)
Apr 30, 2012 4.914 4.972 4.914 4.947 7,503 +0.05(+1.02%)
Apr 27, 2012 4.898 4.898 4.898 4.898 723 +0.06(+1.26%)
Apr 25, 2012 4.842 4.837 4.837 4.837 3,618 +0.19(+4.17%)
Apr 23, 2012 4.840 4.643 4.643 4.643 9,406 -0.21(-4.33%)
Apr 20, 2012 4.853 4.853 4.853 4.853 1,809 -0.06(-1.18%)
Apr 19, 2012 4.912 4.912 4.912 4.912 542 +0.07(+1.54%)
Apr 17, 2012 4.837 4.837 4.837 4.837 361 +0.00(+0.06%)
Apr 16, 2012 4.834 4.834 4.829 4.834 3,527 +0.07(+1.39%)
Apr 13, 2012 4.768 4.768 4.754 4.768 1,809 +0.00(+0.00%)
Apr 10, 2012 4.701 4.768 4.768 4.768 1,809 +0.03(+0.70%)
Apr 05, 2012 4.735 4.735 4.735 4.735 1,085 -0.02(-0.46%)
Apr 03, 2012 4.760 4.757 4.757 4.757 1,447 -0.01(-0.12%)
Apr 02, 2012 4.735 4.834 4.735 4.762 3,979 +0.04(+0.76%)
Mar 28, 2012 4.726 4.726 4.726 4.726 0 +0.02(+0.41%)
Mar 27, 2012 4.707 4.707 4.707 4.707 361 -0.13(-2.63%)
Mar 26, 2012 4.834 4.834 4.834 4.834 1,284 +0.07(+1.39%)
Mar 20, 2012 4.768 4.768 4.768 4.768 1,809 +0.00(+0.00%)
Mar 16, 2012 4.768 4.768 4.768 4.768 0 +0.15(+3.29%)
Mar 15, 2012 4.616 4.616 4.616 4.616 1,085 +0.00(+0.00%)
Mar 14, 2012 4.621 4.621 4.616 4.616 723 -0.13(-2.79%)
Mar 13, 2012 4.599 4.748 4.596 4.748 3,943 +0.20(+4.44%)
Mar 12, 2012 4.682 4.688 4.491 4.547 16,997 -0.13(-2.86%)
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.