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 (%)
Oct 30, 2020 16.34 16.34 16.34 16.34 2,976 -0.21(-1.28%)
Oct 29, 2020 16.20 16.62 16.20 16.56 4,441 -0.16(-0.98%)
Oct 28, 2020 16.62 16.76 16.34 16.72 4,877 +0.16(+0.99%)
Oct 27, 2020 16.59 16.59 16.56 16.56 4,255 +0.03(+0.18%)
Oct 26, 2020 16.52 16.53 16.48 16.53 4,837 +0.01(+0.07%)
Oct 23, 2020 16.63 16.63 16.33 16.51 12,235 +0.11(+0.70%)
Oct 22, 2020 16.50 16.67 16.23 16.40 16,848 -0.29(-1.76%)
Oct 21, 2020 16.42 16.69 16.42 16.69 4,771 +0.24(+1.47%)
Oct 20, 2020 15.96 16.76 15.96 16.45 25,379 +0.24(+1.49%)
Oct 19, 2020 16.21 16.21 16.21 16.21 1,335 -0.27(-1.65%)
Oct 16, 2020 16.28 16.98 16.16 16.48 23,478 -0.05(-0.33%)
Oct 15, 2020 15.88 16.54 15.88 16.54 7,149 +0.33(+2.01%)
Oct 14, 2020 16.39 16.39 16.21 16.21 3,174 -0.09(-0.56%)
Oct 13, 2020 16.00 16.90 15.88 16.30 63,557 +0.14(+0.88%)
Oct 12, 2020 16.18 16.18 16.02 16.16 5,231 +0.13(+0.81%)
Oct 09, 2020 15.72 16.03 15.72 16.03 2,314 +0.24(+1.51%)
Oct 08, 2020 16.30 16.30 15.77 15.79 12,979 -0.10(-0.65%)
Oct 07, 2020 15.78 15.89 15.78 15.89 4,685 +0.11(+0.69%)
Oct 06, 2020 16.43 16.43 15.45 15.78 22,800 -0.26(-1.62%)
Oct 05, 2020 16.04 16.04 16.04 16.04 3,336 -0.02(-0.09%)
Oct 02, 2020 15.67 16.06 15.67 16.06 4,298 +0.09(+0.55%)
Oct 01, 2020 16.40 16.45 15.92 15.97 26,438 -0.46(-2.82%)
Sep 30, 2020 15.04 17.24 15.04 16.43 34,440 +1.38(+9.16%)
Sep 29, 2020 14.69 15.09 14.69 15.05 11,329 +0.38(+2.55%)
Sep 28, 2020 14.50 14.70 14.50 14.68 11,696 +0.32(+2.23%)
Sep 25, 2020 14.36 14.36 14.36 14.36 3,306 -0.01(-0.04%)
Sep 24, 2020 14.42 14.50 14.27 14.36 14,817 -0.24(-1.62%)
Sep 23, 2020 14.52 14.60 14.52 14.60 9,930 +0.08(+0.58%)
Sep 22, 2020 14.52 14.52 14.52 14.52 3,743 -0.09(-0.64%)
Sep 21, 2020 13.60 14.97 13.60 14.61 11,094 -0.40(-2.68%)
Sep 18, 2020 15.01 15.01 14.85 15.01 25,462 +0.19(+1.31%)
Sep 17, 2020 14.15 14.82 14.02 14.82 2,744 +0.00(+0.00%)
Sep 16, 2020 14.66 15.12 14.66 14.82 44,936 +0.30(+2.08%)
Sep 15, 2020 14.80 14.85 14.52 14.52 10,767 -0.16(-1.11%)
Sep 14, 2020 13.91 14.75 13.88 14.68 22,419 +1.08(+7.93%)
Sep 11, 2020 13.78 14.31 13.60 13.60 10,287 -0.09(-0.68%)
Sep 10, 2020 13.71 13.71 12.70 13.69 6,208 +0.12(+0.91%)
Sep 09, 2020 13.52 14.02 13.51 13.57 11,451 +0.12(+0.90%)
Sep 08, 2020 13.45 13.45 13.21 13.45 6,364 +0.19(+1.43%)
Sep 04, 2020 13.34 13.46 12.91 13.26 6,636 -0.06(-0.43%)
Sep 03, 2020 13.03 13.32 12.78 13.32 19,469 +0.27(+2.08%)
Sep 02, 2020 12.96 13.05 12.89 13.05 7,794 +0.09(+0.67%)
Sep 01, 2020 13.11 13.11 12.96 12.96 7,191 -0.15(-1.15%)
Aug 31, 2020 13.11 13.11 13.11 13.11 5,963 -0.29(-2.18%)
Aug 28, 2020 13.41 13.41 13.08 13.40 6,304 +0.15(+1.11%)
Aug 27, 2020 13.25 13.25 13.25 13.25 2,173 +0.03(+0.23%)
Aug 26, 2020 13.41 13.41 13.22 13.22 3,590 -0.13(-0.97%)
Aug 25, 2020 13.45 13.56 13.35 13.35 24,781 +0.17(+1.28%)
Aug 24, 2020 13.64 14.16 13.14 13.18 23,819 -0.62(-4.48%)
Aug 21, 2020 13.64 13.80 13.63 13.80 9,291 -0.26(-1.82%)
Aug 20, 2020 13.90 14.19 13.77 14.06 8,873 +0.13(+0.91%)
Aug 19, 2020 14.34 14.46 13.71 13.93 5,501 -0.53(-3.69%)
Aug 18, 2020 14.46 14.46 14.46 1,078 +0.00(+0.00%)
Aug 17, 2020 14.73 14.77 14.46 14.46 3,952 -0.27(-1.82%)
Aug 14, 2020 15.05 15.05 14.48 14.73 10,618 -0.17(-1.15%)
Aug 13, 2020 15.29 15.29 14.90 14.90 18,984 -0.35(-2.31%)
Aug 12, 2020 15.09 15.52 15.07 15.26 14,119 +0.49(+3.28%)
Aug 11, 2020 15.19 15.19 14.77 14.77 14,959 -0.03(-0.22%)
Aug 10, 2020 14.81 14.81 14.81 14.81 1,977 -0.71(-4.58%)
Aug 07, 2020 15.47 15.52 15.47 15.52 3,318 -0.17(-1.08%)
Aug 06, 2020 14.92 15.80 14.89 15.69 13,807 +0.62(+4.10%)
Aug 05, 2020 15.02 15.07 15.02 15.07 5,279 +0.29(+1.94%)
Aug 04, 2020 13.56 14.78 13.56 14.78 13,638 -0.05(-0.37%)
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.