Skip to main content

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.605 9.605 9.576 9.576 1,612 -0.14(-1.47%)
Jan 28, 2016 9.719 9.719 9.719 9.719 2,000 +0.00(+0.00%)
Jan 27, 2016 9.562 9.719 9.534 9.719 4,572 +0.09(+0.92%)
Jan 26, 2016 9.631 9.631 9.631 9.631 689 +0.13(+1.32%)
Jan 25, 2016 9.491 9.548 9.442 9.505 7,157 -0.04(-0.38%)
Jan 22, 2016 9.574 9.574 9.432 9.541 3,092 +0.03(+0.32%)
Jan 21, 2016 9.548 9.559 9.511 9.511 3,896 -0.07(-0.69%)
Jan 20, 2016 9.708 9.708 9.365 9.576 9,413 -0.10(-1.06%)
Jan 19, 2016 9.577 9.719 9.480 9.679 20,834 -0.07(-0.70%)
Jan 15, 2016 9.719 9.748 9.748 9.748 3,847 -0.19(-1.87%)
Jan 12, 2016 9.934 9.934 9.934 9.934 101 -0.10(-1.02%)
Jan 08, 2016 9.782 10.04 10.04 10.04 9,095 +0.03(+0.31%)
Jan 07, 2016 10.01 10.05 9.971 10.01 19,628 -0.03(-0.29%)
Jan 06, 2016 10.01 10.03 10.01 10.03 4,851 -0.12(-1.21%)
Jan 05, 2016 10.20 10.20 10.16 10.16 4,890 -0.13(-1.31%)
Jan 04, 2016 10.29 10.29 10.29 10.29 2,049 -0.12(-1.17%)
Dec 31, 2015 10.41 10.41 10.41 10.41 349 -0.01(-0.06%)
Dec 30, 2015 10.42 10.42 10.34 10.42 2,161 -0.01(-0.14%)
Dec 28, 2015 10.16 10.43 10.43 10.43 2,098 +0.11(+1.11%)
Dec 18, 2015 10.32 10.32 10.32 10.32 699 +0.00(+0.00%)
Dec 17, 2015 10.17 10.32 10.16 10.32 2,511 +0.01(+0.11%)
Dec 16, 2015 10.31 10.31 10.31 10.31 864 +0.14(+1.38%)
Dec 14, 2015 10.17 10.17 10.17 10.17 90 +0.01(+0.11%)
Dec 11, 2015 10.16 10.17 10.16 10.16 6,496 -0.19(-1.82%)
Dec 09, 2015 10.16 10.35 10.35 10.35 132 +0.04(+0.36%)
Dec 08, 2015 10.16 10.31 10.16 10.31 1,049 +0.06(+0.58%)
Dec 07, 2015 10.22 10.25 10.22 10.25 7,353 +0.03(+0.28%)
Dec 04, 2015 10.16 10.22 10.16 10.22 2,294 -0.05(-0.50%)
Dec 03, 2015 10.27 10.27 10.27 10.27 1,441 +0.00(+0.00%)
Dec 02, 2015 10.27 10.27 10.27 10.27 1,318 +0.11(+1.13%)
Dec 01, 2015 10.17 10.25 10.16 10.16 6,553 -0.20(-1.93%)
Nov 30, 2015 10.22 10.36 10.22 10.36 1,663 +0.02(+0.17%)
Nov 27, 2015 10.33 10.34 10.33 10.34 1,028 -0.05(-0.52%)
Nov 24, 2015 10.19 10.39 10.39 10.39 701 +0.08(+0.80%)
Nov 23, 2015 10.40 10.40 10.10 10.31 5,759 -0.08(-0.74%)
Nov 20, 2015 10.39 10.39 10.39 10.39 958 +0.13(+1.22%)
Nov 18, 2015 10.30 10.26 10.26 10.26 14 +0.02(+0.22%)
Nov 17, 2015 10.30 10.30 10.21 10.24 13,144 -0.05(-0.44%)
Nov 16, 2015 9.972 10.29 9.972 10.29 8,108 +0.01(+0.12%)
Nov 11, 2015 10.27 10.27 10.27 10.27 3,158 -0.04(-0.35%)
Nov 10, 2015 10.26 10.31 10.19 10.31 2,000 -0.02(-0.19%)
Nov 06, 2015 10.40 10.33 10.33 10.33 242 +0.06(+0.55%)
Nov 03, 2015 10.54 10.27 10.27 10.27 19,304 -0.19(-1.77%)
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.