First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 09, 2012 | 4.668 | 4.681 | 4.665 | 4.681 | 5,246 | -0.08(-1.60%) |
| Feb 29, 2012 | 4.768 | 4.757 | 4.757 | 4.757 | 1,085 | +0.06(+1.24%) |
| Feb 23, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 361 | +0.00(+0.00%) |
| Feb 16, 2012 | 4.699 | 4.699 | 4.699 | 4.699 | 0 | +0.00(+0.00%) |
| Feb 15, 2012 | 4.762 | 4.768 | 4.699 | 4.699 | 10,854 | -0.14(-2.86%) |
| Feb 14, 2012 | 4.768 | 4.837 | 4.768 | 4.837 | 9,399 | +0.09(+1.80%) |
| Feb 13, 2012 | 4.751 | 4.751 | 4.751 | 4.751 | 723 | -0.02(-0.35%) |
| Feb 10, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 730 | +0.07(+1.47%) |
| Feb 09, 2012 | 4.693 | 4.699 | 4.693 | 4.699 | 2,901 | +0.00(+0.00%) |
| Feb 08, 2012 | 4.693 | 4.699 | 4.693 | 4.699 | 2,406 | +0.08(+1.80%) |
| Jan 25, 2012 | 4.618 | 4.616 | 4.616 | 4.616 | 2,170 | +0.03(+0.66%) |
| Jan 24, 2012 | 4.699 | 4.699 | 4.585 | 4.585 | 4,902 | -0.14(-2.98%) |
| Jan 23, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 2,170 | +0.00(+0.00%) |
| Jan 17, 2012 | 4.660 | 4.726 | 4.726 | 4.726 | 723 | -0.10(-2.06%) |
| Jan 13, 2012 | 4.629 | 4.826 | 4.629 | 4.826 | 1,447 | +0.09(+1.99%) |
| Jan 12, 2012 | 4.732 | 4.732 | 4.732 | 4.732 | 1,085 | +0.09(+2.03%) |
| Jan 10, 2012 | 4.646 | 4.638 | 4.638 | 4.638 | 5,427 | +0.01(+0.12%) |
| Jan 09, 2012 | 4.768 | 4.773 | 4.632 | 4.632 | 3,979 | +0.00(+0.06%) |
| Jan 06, 2012 | 4.629 | 4.629 | 4.629 | 4.629 | 361 | -0.14(-2.95%) |
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.
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.