First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 4.914 | 4.972 | 4.914 | 4.947 | 7,504 | +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 | 9,407 | -0.21(-4.33%) |
| Apr 20, 2012 | 4.853 | 4.853 | 4.853 | 4.853 | 1,809 | -0.06(-1.18%) |
| Apr 19, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 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 | 4.828 | 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 | 4.734 | 4.734 | 4.734 | 4.734 | 1,085 | -0.02(-0.46%) |
| Apr 03, 2012 | 4.759 | 4.757 | 4.757 | 4.757 | 1,447 | -0.01(-0.12%) |
| Apr 02, 2012 | 4.734 | 4.834 | 4.734 | 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%) |
| 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%) |
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.
