Skip to main content

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.28 24.84 23.98 24.41 3,239 +0.40(+1.66%)
Dec 30, 2021 23.80 24.04 23.44 24.01 3,970 +0.22(+0.91%)
Dec 29, 2021 23.52 23.88 23.31 23.79 10,229 +0.27(+1.16%)
Dec 28, 2021 23.33 23.52 23.33 23.52 1,052 +0.21(+0.91%)
Dec 27, 2021 23.57 23.58 23.27 23.31 3,239 +0.05(+0.20%)
Dec 23, 2021 23.53 23.53 23.26 23.26 1,554 +0.01(+0.04%)
Dec 22, 2021 23.48 23.48 23.25 23.25 3,352 -0.23(-0.98%)
Dec 21, 2021 23.85 23.86 23.31 23.48 2,347 -0.01(-0.04%)
Dec 20, 2021 23.69 23.69 23.32 23.49 5,696 +0.24(+1.03%)
Dec 17, 2021 24.15 24.72 23.08 23.25 15,410 -1.18(-4.84%)
Dec 16, 2021 24.55 24.55 24.22 24.43 4,219 +0.40(+1.65%)
Dec 15, 2021 25.29 25.29 24.04 24.04 1,530 +0.02(+0.08%)
Dec 14, 2021 24.02 24.93 23.93 24.02 9,394 -0.32(-1.32%)
Dec 13, 2021 24.89 26.14 24.01 24.34 6,447 -0.66(-2.65%)
Dec 10, 2021 23.95 25.42 23.95 25.00 13,857 +1.08(+4.50%)
Dec 09, 2021 23.75 23.93 23.75 23.93 2,511 +0.00(+0.00%)
Dec 08, 2021 23.93 23.93 23.93 23.93 649 -0.14(-0.57%)
Dec 07, 2021 23.57 24.16 23.57 24.06 1,898 +0.06(+0.27%)
Dec 06, 2021 23.71 24.14 23.59 24.00 6,324 +0.21(+0.89%)
Dec 03, 2021 24.31 24.50 23.62 23.79 4,725 -0.38(-1.56%)
Dec 02, 2021 23.84 24.52 23.77 24.16 7,383 +0.09(+0.38%)
Dec 01, 2021 23.89 24.43 23.74 24.07 3,458 +0.24(+1.00%)
Nov 30, 2021 23.82 23.90 23.56 23.83 3,715 -0.06(-0.23%)
Nov 29, 2021 24.02 24.19 23.54 23.89 5,172 -0.15(-0.63%)
Nov 26, 2021 23.90 24.44 23.37 24.04 5,947 -0.58(-2.37%)
Nov 24, 2021 24.59 24.80 24.27 24.62 4,961 +0.04(+0.15%)
Nov 23, 2021 24.40 24.97 24.40 24.59 7,926 -0.11(-0.45%)
Nov 22, 2021 24.51 24.94 24.45 24.70 2,557 +0.11(+0.45%)
Nov 19, 2021 24.80 25.22 24.32 24.59 12,238 -0.62(-2.45%)
Nov 18, 2021 24.76 25.18 24.89 25.20 7,045 +0.10(+0.40%)
Nov 17, 2021 25.11 25.39 25.06 25.10 10,543 -0.16(-0.62%)
Nov 16, 2021 25.18 25.39 24.81 25.26 12,350 -0.23(-0.90%)
Nov 15, 2021 25.41 25.49 25.05 25.49 8,755 -0.18(-0.72%)
Nov 12, 2021 24.98 25.72 24.98 25.67 4,208 +0.13(+0.50%)
Nov 11, 2021 25.09 25.55 25.09 25.55 6,492 +0.18(+0.73%)
Nov 10, 2021 24.86 25.36 19,316 +0.01(+0.04%)
Nov 09, 2021 25.56 25.64 24.87 25.35 24,262 -0.36(-1.40%)
Nov 08, 2021 25.53 25.78 25.21 25.71 5,461 +0.11(+0.43%)
Nov 05, 2021 25.77 25.77 25.34 25.60 11,539 -0.25(-0.96%)
Nov 04, 2021 25.83 26.00 25.43 25.85 10,593 -0.07(-0.27%)
Nov 03, 2021 25.77 26.05 25.67 25.92 4,254 +0.35(+1.35%)
Nov 02, 2021 25.31 25.58 25.08 25.57 3,648 +0.17(+0.69%)
Nov 01, 2021 25.37 25.90 25.56 25.40 10,023 -0.17(-0.65%)
Oct 29, 2021 25.55 26.12 25.21 25.56 7,560 -0.05(-0.18%)
Oct 28, 2021 25.29 25.72 25.15 25.61 3,377 +0.40(+1.57%)
Oct 27, 2021 25.76 25.76 25.08 25.21 12,105 -0.32(-1.26%)
Oct 26, 2021 25.49 25.36 25.54 7,182 -0.14(-0.54%)
Oct 25, 2021 26.13 26.13 25.54 25.67 6,760 -0.46(-1.76%)
Oct 22, 2021 25.89 26.28 25.89 26.13 3,306 +0.24(+0.92%)
Oct 21, 2021 26.04 26.27 25.49 25.89 11,424 -0.24(-0.92%)
Oct 20, 2021 25.85 26.86 25.77 26.13 10,645 -0.19(-0.73%)
Oct 19, 2021 26.42 26.48 26.04 26.33 11,637 +0.07(+0.28%)
Oct 18, 2021 26.43 26.91 26.14 26.25 7,949 -0.40(-1.52%)
Oct 15, 2021 26.46 26.93 26.07 26.66 13,275 +0.22(+0.84%)
Oct 14, 2021 27.01 27.10 26.41 26.44 5,989 -0.48(-1.78%)
Oct 13, 2021 26.68 27.28 26.68 26.92 9,710 +0.43(+1.63%)
Oct 12, 2021 26.99 27.07 25.92 26.48 7,533 -0.75(-2.74%)
Oct 11, 2021 27.24 27.57 26.68 27.23 5,966 +0.05(+0.17%)
Oct 08, 2021 25.83 27.59 25.83 27.18 14,338 +0.31(+1.16%)
Oct 07, 2021 26.52 27.38 26.11 26.87 18,495 +0.36(+1.35%)
Oct 06, 2021 25.95 26.76 25.95 26.51 14,600 +0.36(+1.37%)
Oct 05, 2021 25.70 26.48 25.48 26.15 14,210 +0.41(+1.60%)
Oct 04, 2021 26.03 26.06 25.51 25.74 6,983 +0.06(+0.25%)
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.