Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.829 9.829 9.829 9.829 747 +0.03(+0.29%)
Oct 27, 2015 9.800 9.800 9.800 9.800 14 -0.02(-0.20%)
Oct 26, 2015 9.820 9.820 9.820 9.820 2,214 -0.01(-0.09%)
Oct 23, 2015 9.815 9.829 9.815 9.829 3,510 +0.01(+0.06%)
Oct 21, 2015 9.823 9.823 9.823 9.823 126 -0.06(-0.63%)
Oct 19, 2015 9.886 9.886 9.886 9.886 133 +0.01(+0.06%)
Oct 16, 2015 9.872 9.886 9.872 9.880 4,338 -0.01(-0.06%)
Oct 13, 2015 9.686 9.886 9.886 9.886 2,808 +0.00(+0.00%)
Oct 12, 2015 9.886 9.886 9.886 9.886 417 -0.04(-0.40%)
Oct 08, 2015 9.926 9.926 9.926 9.926 351 +0.25(+2.56%)
Oct 05, 2015 9.712 9.678 9.678 9.678 575 -0.14(-1.43%)
Oct 02, 2015 9.819 9.819 9.819 9.819 561 -0.05(-0.46%)
Oct 01, 2015 9.869 9.869 9.855 9.864 4,584 +0.18(+1.83%)
Sep 30, 2015 9.688 9.688 9.686 9.686 3,752 +0.07(+0.68%)
Sep 29, 2015 9.604 9.855 9.601 9.621 4,440 +0.22(+2.33%)
Sep 25, 2015 9.968 9.402 9.402 9.402 400 +0.02(+0.18%)
Sep 24, 2015 9.686 9.686 9.384 9.384 1,200 -0.29(-3.03%)
Sep 23, 2015 9.399 9.678 9.399 9.678 2,804 +0.35(+3.72%)
Sep 22, 2015 9.276 9.330 9.276 9.330 1,038 -0.31(-3.25%)
Sep 21, 2015 10.37 10.37 9.478 9.644 14,057 +0.35(+3.80%)
Sep 18, 2015 9.256 9.496 9.256 9.290 28,856 +0.07(+0.75%)
Sep 17, 2015 9.221 9.221 9.221 9.221 1,432 +0.23(+2.59%)
Sep 16, 2015 9.060 9.060 8.974 8.988 7,690 -0.35(-3.72%)
Sep 15, 2015 9.045 9.336 9.045 9.336 3,825 +0.29(+3.21%)
Sep 14, 2015 8.964 9.045 8.964 9.045 719 +0.21(+2.42%)
Sep 11, 2015 8.903 8.903 8.832 8.832 2,144 -0.07(-0.80%)
Sep 10, 2015 8.832 8.903 8.832 8.903 14,180 -0.07(-0.79%)
Sep 09, 2015 8.974 8.974 8.974 8.974 884 +0.14(+1.61%)
Sep 08, 2015 8.889 8.974 8.684 8.832 4,878 -0.05(-0.58%)
Sep 04, 2015 8.883 8.883 8.883 8.883 1,755 +0.02(+0.22%)
Sep 03, 2015 8.832 8.863 8.493 8.863 5,661 +0.08(+0.94%)
Sep 01, 2015 8.780 8.780 8.780 8.780 338 +0.25(+2.89%)
Aug 31, 2015 8.534 8.534 8.534 8.534 757 +0.01(+0.13%)
Aug 26, 2015 8.752 8.522 8.522 8.522 627 -0.11(-1.25%)
Aug 25, 2015 8.457 8.630 8.457 8.630 6,518 +0.12(+1.37%)
Aug 24, 2015 8.684 8.684 8.469 8.514 15,462 -0.08(-0.96%)
Aug 21, 2015 8.563 8.634 8.563 8.596 3,273 -0.24(-2.67%)
Aug 20, 2015 8.832 8.832 8.832 8.832 535 -0.02(-0.26%)
Aug 18, 2015 8.854 8.854 8.854 8.854 352 -0.08(-0.92%)
Aug 17, 2015 8.570 8.937 8.485 8.937 16,522 +0.47(+5.49%)
Aug 14, 2015 8.471 8.471 8.471 8.471 401 +0.01(+0.11%)
Aug 13, 2015 8.463 8.468 8.462 8.462 2,477 -0.05(-0.61%)
Aug 12, 2015 8.505 8.656 8.465 8.514 9,214 +0.02(+0.27%)
Aug 11, 2015 8.514 8.763 8.491 8.491 26,279 +0.01(+0.07%)
Aug 10, 2015 8.485 8.485 8.485 8.485 711 +0.00(+0.00%)
Aug 07, 2015 8.485 8.485 8.485 8.485 1,624 +0.02(+0.29%)
Aug 05, 2015 8.457 8.461 8.461 8.461 1,761 -0.02(-0.29%)
Aug 04, 2015 8.485 8.485 8.485 8.485 2,642 +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.