First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 4.768 | 4.768 | 4.765 | 4.768 | 3,697 | +0.07(+1.47%) |
| Nov 28, 2011 | 4.704 | 4.699 | 4.699 | 4.699 | 10,130 | +0.00(+0.00%) |
| Nov 25, 2011 | 4.768 | 4.768 | 4.699 | 4.699 | 14,327 | -0.01(-0.29%) |
| Nov 23, 2011 | 4.660 | 4.768 | 4.660 | 4.713 | 17,583 | +0.15(+3.33%) |
| Nov 22, 2011 | 4.439 | 4.560 | 4.439 | 4.560 | 6,331 | -0.01(-0.30%) |
| Nov 21, 2011 | 4.544 | 4.699 | 4.530 | 4.574 | 44,320 | +0.03(+0.61%) |
| Nov 18, 2011 | 4.514 | 4.547 | 4.514 | 4.547 | 9,529 | +0.11(+2.49%) |
| Nov 17, 2011 | 4.422 | 4.519 | 4.422 | 4.436 | 18,524 | -0.01(-0.31%) |
| Nov 16, 2011 | 4.472 | 4.472 | 4.395 | 4.450 | 6,874 | +0.20(+4.82%) |
| Nov 15, 2011 | 4.245 | 4.245 | 4.245 | 4.245 | 361 | -0.15(-3.46%) |
| Nov 09, 2011 | 4.406 | 4.397 | 4.397 | 4.397 | 4,703 | -0.09(-2.09%) |
| Nov 08, 2011 | 4.436 | 4.491 | 4.436 | 4.491 | 6,874 | +0.05(+1.06%) |
| Nov 04, 2011 | 4.444 | 4.444 | 4.444 | 4.444 | 1,085 | +0.06(+1.32%) |
| Nov 03, 2011 | 4.386 | 4.386 | 4.386 | 4.386 | 361 | +0.00(+0.00%) |
| Nov 01, 2011 | 4.386 | 4.386 | 4.386 | 4.386 | 361 | -0.11(-2.34%) |
| Oct 28, 2011 | 4.491 | 4.491 | 4.491 | 4.491 | 4,341 | +0.01(+0.19%) |
| Oct 27, 2011 | 4.491 | 4.491 | 4.483 | 4.483 | 1,447 | -0.01(-0.18%) |
| Oct 26, 2011 | 4.483 | 4.491 | 4.483 | 4.491 | 8,060 | +0.01(+0.19%) |
| Oct 25, 2011 | 4.483 | 4.483 | 4.483 | 4.483 | 723 | -0.01(-0.18%) |
| Oct 24, 2011 | 4.414 | 4.497 | 4.414 | 4.491 | 19,598 | +0.07(+1.56%) |
| Oct 21, 2011 | 4.348 | 4.422 | 4.348 | 4.422 | 8,505 | +0.15(+3.43%) |
| Oct 20, 2011 | 4.209 | 4.276 | 4.209 | 4.276 | 723 | -0.07(-1.59%) |
| Oct 18, 2011 | 4.345 | 4.345 | 4.345 | 4.345 | 1,447 | -0.08(-1.75%) |
| Oct 17, 2011 | 4.348 | 4.422 | 4.348 | 4.422 | 16,009 | +0.13(+3.09%) |
| Oct 13, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.12(-2.82%) |
| Oct 12, 2011 | 4.403 | 4.414 | 4.284 | 4.414 | 2,532 | +0.20(+4.72%) |
| Oct 11, 2011 | 4.215 | 4.215 | 4.215 | 4.215 | 361 | -0.01(-0.20%) |
| Oct 10, 2011 | 4.234 | 4.234 | 4.215 | 4.223 | 9,768 | -0.19(-4.38%) |
| Oct 07, 2011 | 4.417 | 4.417 | 4.417 | 4.417 | 361 | +0.02(+0.38%) |
| Oct 04, 2011 | 4.386 | 4.400 | 4.400 | 4.400 | 3,256 | +0.01(+0.12%) |
| Oct 03, 2011 | 4.491 | 4.491 | 4.395 | 4.395 | 29,146 | +0.11(+2.59%) |
| Sep 28, 2011 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.01(+0.13%) |
| Sep 27, 2011 | 4.279 | 4.279 | 4.279 | 4.279 | 1,031 | +0.01(+0.13%) |
| Sep 26, 2011 | 4.273 | 4.273 | 4.273 | 4.273 | 1,085 | +0.08(+1.98%) |
| Sep 23, 2011 | 4.215 | 4.215 | 4.176 | 4.190 | 2,894 | -0.29(-6.50%) |
| Sep 22, 2011 | 4.482 | 4.482 | 4.482 | 4.482 | 542 | +0.03(+0.77%) |
| Sep 19, 2011 | 4.447 | 4.447 | 4.447 | 4.447 | 723 | -0.10(-2.19%) |
| Sep 16, 2011 | 4.406 | 4.547 | 4.397 | 4.547 | 1,172 | +0.06(+1.23%) |
| Sep 15, 2011 | 4.422 | 4.491 | 4.422 | 4.491 | 12,156 | +0.20(+4.70%) |
| Sep 13, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.01(+0.26%) |
| Sep 12, 2011 | 4.240 | 4.279 | 4.198 | 4.279 | 4,341 | +0.00(+0.06%) |
| Sep 09, 2011 | 4.240 | 4.276 | 4.240 | 4.276 | 1,809 | +0.02(+0.45%) |
| Sep 08, 2011 | 4.292 | 4.334 | 4.256 | 4.256 | 14,587 | -0.06(-1.28%) |
| Sep 07, 2011 | 4.312 | 4.312 | 4.312 | 4.312 | 1,809 | -0.00(-0.01%) |
| Sep 06, 2011 | 4.284 | 4.312 | 4.284 | 4.312 | 8,231 | +0.06(+1.31%) |
| Sep 02, 2011 | 4.256 | 4.256 | 4.256 | 4.256 | 361 | -0.08(-1.91%) |
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.
