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

First Savings Financ (NQ: FSFG )

16.75 +0.42 (+2.57%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 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 (%)
Nov 28, 2014 6.959 7.410 6.959 7.034 3,747 +0.02(+0.22%)
Nov 25, 2014 7.018 7.018 7.018 7.018 9,637 +0.01(+0.12%)
Nov 24, 2014 7.113 7.113 7.010 7.010 728 -0.10(-1.46%)
Nov 21, 2014 7.116 7.116 7.113 7.113 2,320 +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 39,169 -0.22(-3.10%)
Nov 18, 2014 7.127 7.237 7.127 7.228 12,164 +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 7.029 7.029 7.029 7.029 892 -0.00(-0.04%)
Nov 03, 2014 7.032 7.032 7.032 7.032 14,634 +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 16,697 +0.03(+0.38%)
Oct 20, 2014 6.996 7.001 6.968 6.996 2,826 -0.01(-0.08%)
Oct 17, 2014 6.987 7.001 6.987 7.001 10,707 +0.14(+2.00%)
Oct 15, 2014 6.872 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 6.892 6.912 6.867 6.892 10,565 -0.08(-1.20%)
Oct 10, 2014 6.996 7.004 6.976 6.976 3,919 -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 14,202 -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 6.872 7.001 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 6.917 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 12,885 +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 6.872 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 42,410 +0.02(+0.36%)
Sep 03, 2014 6.917 6.918 6.917 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.