Skip to main content

First Savings Financ (NQ: FSFG )

16.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.960 7.411 6.960 7.034 3,747 +0.02(+0.22%)
Nov 25, 2014 7.018 7.018 7.018 7.018 9,636 +0.01(+0.12%)
Nov 24, 2014 7.114 7.114 7.010 7.010 728 -0.10(-1.46%)
Nov 21, 2014 7.116 7.116 7.114 7.114 2,319 +0.12(+1.77%)
Nov 20, 2014 6.948 7.010 6.948 6.990 4,293 -0.01(-0.20%)
Nov 19, 2014 7.195 7.195 6.934 7.004 39,168 -0.22(-3.10%)
Nov 18, 2014 7.128 7.237 7.128 7.229 12,163 +0.13(+1.78%)
Nov 17, 2014 7.066 7.102 7.066 7.102 4,086 +0.04(+0.62%)
Nov 14, 2014 7.058 7.058 7.058 7.058 385 -0.03(-0.45%)
Nov 13, 2014 7.090 7.090 7.090 7.090 549 +0.02(+0.22%)
Nov 11, 2014 7.063 7.074 7.074 7.074 1,427 -0.00(-0.00%)
Nov 06, 2014 7.052 7.074 7.074 7.074 85 +0.04(+0.64%)
Nov 05, 2014 7.030 7.030 7.030 7.030 892 -0.00(-0.04%)
Nov 03, 2014 7.032 7.032 7.032 7.032 14,633 +0.00(+0.00%)
Oct 31, 2014 6.976 7.032 6.976 7.032 4,736 +0.03(+0.40%)
Oct 30, 2014 7.004 7.004 7.004 7.004 1,466 -0.02(-0.28%)
Oct 23, 2014 7.024 7.024 7.024 7.024 1,070 +0.00(+0.04%)
Oct 22, 2014 7.021 7.021 7.021 7.021 535 -0.00(-0.02%)
Oct 21, 2014 7.004 7.023 6.999 7.023 16,696 +0.03(+0.38%)
Oct 20, 2014 6.996 7.001 6.968 6.996 2,826 -0.01(-0.08%)
Oct 17, 2014 6.988 7.001 6.988 7.001 10,707 +0.14(+2.00%)
Oct 15, 2014 6.873 6.864 6.864 6.864 278 -0.12(-1.77%)
Oct 14, 2014 6.864 6.992 6.864 6.988 2,944 +0.10(+1.39%)
Oct 13, 2014 6.893 6.912 6.867 6.892 10,564 -0.08(-1.20%)
Oct 10, 2014 6.996 7.004 6.976 6.976 3,918 -0.03(-0.40%)
Oct 07, 2014 7.004 7.004 7.004 7.004 713 +0.03(+0.40%)
Oct 03, 2014 6.934 6.976 6.976 6.976 8,566 +0.01(+0.08%)
Oct 02, 2014 6.895 7.004 6.892 6.971 14,201 -0.03(-0.48%)
Oct 01, 2014 7.004 7.004 7.004 7.004 9,633 +0.01(+0.16%)
Sep 30, 2014 6.993 6.993 6.993 6.993 1,242 -0.00(-0.07%)
Sep 29, 2014 6.873 7.002 6.867 6.998 4,668 +0.00(+0.07%)
Sep 25, 2014 6.993 6.993 6.993 6.993 356 +0.10(+1.46%)
Sep 24, 2014 6.878 6.918 6.878 6.892 3,601 -0.04(-0.62%)
Sep 23, 2014 6.867 6.936 6.867 6.936 1,106 +0.06(+0.88%)
Sep 22, 2014 6.875 6.875 6.875 6.875 528 -0.13(-1.84%)
Sep 19, 2014 6.878 6.878 6.878 7.004 2,020 +0.07(+1.01%)
Sep 18, 2014 6.899 6.934 6.867 6.934 12,884 +0.07(+1.02%)
Sep 17, 2014 6.794 6.864 6.794 6.864 15,515 -0.01(-0.12%)
Sep 16, 2014 7.018 7.018 6.861 6.873 9,440 +0.04(+0.53%)
Sep 15, 2014 6.836 6.836 6.836 6.836 1,388 +0.22(+3.32%)
Sep 11, 2014 6.999 6.617 6.617 6.617 364 -0.32(-4.62%)
Sep 10, 2014 6.937 7.032 7.032 6.937 1,259 -0.10(-1.35%)
Sep 09, 2014 7.032 7.032 7.032 7.032 5,107 +0.00(+0.00%)
Sep 08, 2014 6.943 7.032 6.937 7.032 2,680 +0.06(+0.90%)
Sep 05, 2014 6.962 6.969 6.943 6.969 7,948 +0.03(+0.38%)
Sep 04, 2014 6.943 7.004 6.943 6.943 42,409 +0.02(+0.36%)
Sep 03, 2014 6.918 6.918 6.918 6.918 8,654 -0.01(-0.13%)
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.