Skip to main content

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.72 16.72 16.72 0 -0.21(-1.26%)
Dec 28, 2017 17.00 17.00 16.93 16.93 1,026 +0.19(+1.13%)
Dec 27, 2017 16.74 16.74 16.74 16.74 2,899 -0.08(-0.50%)
Dec 26, 2017 16.83 16.85 16.65 16.83 17,953 +0.09(+0.53%)
Dec 22, 2017 16.74 16.74 16.74 16.74 692 +0.01(+0.03%)
Dec 20, 2017 16.73 16.73 16.73 20 -0.11(-0.68%)
Dec 19, 2017 16.85 16.85 16.85 16.85 555 -0.16(-0.91%)
Dec 18, 2017 16.64 17.00 16.64 17.00 3,042 +0.38(+2.26%)
Dec 15, 2017 16.63 16.63 16.63 16.63 1,708 -0.03(-0.16%)
Dec 14, 2017 16.65 16.86 16.64 16.65 10,098 +0.02(+0.11%)
Dec 12, 2017 16.63 16.63 16.63 255 +0.02(+0.15%)
Dec 11, 2017 16.61 16.61 16.61 16.61 5,150 +0.01(+0.07%)
Dec 08, 2017 16.58 16.64 16.57 16.60 9,348 -0.06(-0.37%)
Dec 07, 2017 16.61 16.73 16.61 16.66 9,256 +0.06(+0.38%)
Dec 05, 2017 16.60 16.60 16.60 133 +0.05(+0.28%)
Dec 04, 2017 17.00 17.00 16.55 16.55 876 +0.02(+0.12%)
Dec 01, 2017 16.53 16.53 16.53 16.53 975 -0.02(-0.10%)
Nov 30, 2017 16.54 16.55 16.54 16.55 6,261 +0.07(+0.41%)
Nov 29, 2017 16.48 16.48 16.48 16.48 916 -0.26(-1.54%)
Nov 28, 2017 16.96 16.96 16.74 16.74 4,485 +0.13(+0.76%)
Nov 27, 2017 16.60 16.61 16.58 16.61 6,130 +0.03(+0.17%)
Nov 22, 2017 16.58 16.58 16.58 304 +0.04(+0.24%)
Nov 20, 2017 16.54 16.54 16.54 495 -0.06(-0.37%)
Nov 16, 2017 16.60 16.60 16.60 523 -0.00(-0.02%)
Nov 13, 2017 16.61 16.61 16.61 352 +0.01(+0.07%)
Nov 10, 2017 16.60 16.60 16.60 16.60 1,056 -0.05(-0.28%)
Nov 09, 2017 16.41 16.64 16.41 16.64 6,660 -0.12(-0.70%)
Nov 06, 2017 16.76 16.76 16.76 229 +0.41(+2.52%)
Nov 03, 2017 16.35 16.35 16.35 16.35 3,576 +0.02(+0.15%)
Nov 02, 2017 16.30 16.38 16.30 16.32 2,752 -0.64(-3.78%)
Nov 01, 2017 16.13 16.96 16.09 16.96 3,815 +0.83(+5.16%)
Oct 31, 2017 16.12 16.13 16.09 16.13 9,898 -0.00(-0.01%)
Oct 30, 2017 16.12 16.13 16.12 16.13 1,665 +0.11(+0.66%)
Oct 27, 2017 16.03 16.03 16.03 16.03 868 -0.03(-0.18%)
Oct 26, 2017 16.04 16.06 16.04 16.06 1,565 +0.04(+0.24%)
Oct 25, 2017 16.13 16.13 16.02 16.02 2,776 -0.21(-1.32%)
Oct 24, 2017 15.98 16.23 15.98 16.23 15,081 +0.27(+1.70%)
Oct 23, 2017 15.96 15.96 15.96 15.96 769 -0.12(-0.76%)
Oct 20, 2017 15.97 16.08 15.97 16.08 1,371 +0.00(+0.00%)
Oct 18, 2017 16.08 16.08 16.08 44 +0.17(+1.08%)
Oct 17, 2017 15.91 15.91 15.91 15.91 4,338 +0.01(+0.07%)
Oct 13, 2017 15.90 15.90 15.90 58 -0.18(-1.15%)
Oct 12, 2017 16.08 16.08 16.08 16.08 1,870 +0.15(+0.92%)
Oct 10, 2017 15.94 15.94 15.94 27 +0.14(+0.91%)
Oct 09, 2017 15.85 15.86 15.79 15.79 4,154 -0.14(-0.86%)
Oct 06, 2017 15.85 16.07 15.80 15.93 6,633 +0.18(+1.13%)
Oct 05, 2017 15.75 15.75 15.75 15.75 2,143 -0.27(-1.68%)
Oct 04, 2017 16.02 16.02 16.02 16.02 1,565 +0.29(+1.82%)
Oct 03, 2017 15.74 15.74 15.74 15.74 1,155 -0.13(-0.83%)
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.