First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 3.693 | 3.693 | 3.692 | 3.692 | 7,959 | -0.00(-0.00%) |
| Aug 27, 2010 | 3.693 | 3.693 | 3.693 | 3.693 | 1,809 | -0.04(-0.96%) |
| Aug 23, 2010 | 3.731 | 3.728 | 3.728 | 3.728 | 22,794 | +0.02(+0.67%) |
| Aug 20, 2010 | 3.726 | 3.726 | 3.704 | 3.704 | 1,085 | -0.02(-0.67%) |
| Aug 18, 2010 | 3.601 | 3.728 | 3.728 | 3.728 | 4,341 | -0.00(-0.07%) |
| Aug 17, 2010 | 3.759 | 3.759 | 3.731 | 3.731 | 2,290 | +0.00(+0.07%) |
| Aug 16, 2010 | 3.706 | 3.756 | 3.683 | 3.728 | 31,759 | +0.01(+0.22%) |
| Aug 10, 2010 | 3.510 | 3.720 | 3.720 | 3.720 | 5,065 | -0.01(-0.30%) |
| Aug 09, 2010 | 3.593 | 3.731 | 3.593 | 3.731 | 13,387 | -0.12(-3.23%) |
| Aug 06, 2010 | 3.800 | 3.856 | 3.800 | 3.856 | 2,532 | +0.06(+1.45%) |
| Aug 04, 2010 | 3.731 | 3.800 | 3.800 | 3.800 | 26,774 | +0.02(+0.51%) |
| Aug 03, 2010 | 3.800 | 3.869 | 3.681 | 3.781 | 20,189 | +0.07(+1.86%) |
| Aug 02, 2010 | 3.795 | 3.930 | 3.593 | 3.712 | 17,367 | -0.14(-3.52%) |
| Jul 30, 2010 | 3.864 | 3.900 | 3.831 | 3.847 | 21,354 | +0.05(+1.24%) |
| Jul 29, 2010 | 3.690 | 3.800 | 3.689 | 3.800 | 59,181 | +0.11(+3.00%) |
| Jul 27, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 361 | +0.10(+2.70%) |
| Jul 21, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 7,959 | -0.00(-0.01%) |
| Jul 16, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 723 | -0.08(-2.26%) |
| Jul 15, 2010 | 3.717 | 3.717 | 3.593 | 3.676 | 8,238 | +0.01(+0.38%) |
| Jul 14, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 5,608 | +0.00(+0.00%) |
| Jul 12, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
| Jul 08, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 1,085 | +0.03(+0.76%) |
| Jul 07, 2010 | 3.593 | 3.634 | 3.593 | 3.634 | 2,351 | +0.01(+0.23%) |
| Jul 06, 2010 | 3.532 | 3.646 | 3.524 | 3.626 | 22,906 | +0.03(+0.85%) |
| Jul 01, 2010 | 3.579 | 3.596 | 3.596 | 3.596 | 6,150 | +0.00(+0.00%) |
| Jun 30, 2010 | 3.596 | 3.596 | 3.524 | 3.596 | 7,598 | -0.00(-0.08%) |
| Jun 25, 2010 | 3.679 | 3.599 | 3.599 | 3.599 | 11,939 | -0.08(-2.11%) |
| Jun 24, 2010 | 3.668 | 3.676 | 3.659 | 3.676 | 24,284 | +0.02(+0.53%) |
| Jun 22, 2010 | 3.529 | 3.657 | 3.657 | 3.657 | 3,979 | +0.06(+1.77%) |
| Jun 21, 2010 | 3.593 | 3.593 | 3.590 | 3.593 | 4,551 | +0.00(+0.00%) |
| Jun 18, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 1,490 | -0.08(-2.26%) |
| Jun 17, 2010 | 3.673 | 3.676 | 3.673 | 3.676 | 3,979 | +0.01(+0.38%) |
| Jun 16, 2010 | 3.654 | 3.662 | 3.593 | 3.662 | 6,874 | +0.03(+0.76%) |
| Jun 15, 2010 | 3.640 | 3.640 | 3.634 | 3.635 | 14,472 | -0.10(-2.59%) |
| Jun 10, 2010 | 3.659 | 3.731 | 3.731 | 3.731 | 4,341 | +0.19(+5.47%) |
| Jun 09, 2010 | 3.538 | 3.538 | 3.538 | 3.538 | 3,618 | +0.01(+0.39%) |
| Jun 04, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 0 | -0.18(-4.85%) |
| Jun 03, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 720 | +0.00(+0.00%) |
| Jun 02, 2010 | 3.593 | 3.704 | 3.482 | 3.704 | 29,672 | +0.03(+0.75%) |
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.
