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 30, 2022 19.06 19.14 18.91 18.91 3,559 -0.23(-1.19%)
Dec 29, 2022 19.14 19.15 19.13 19.14 3,193 +0.12(+0.65%)
Dec 28, 2022 19.02 19.15 19.00 19.01 3,985 +0.00(+0.00%)
Dec 27, 2022 19.35 19.35 19.01 19.01 6,260 -0.34(-1.76%)
Dec 23, 2022 19.10 19.51 19.10 19.35 3,045 +0.30(+1.59%)
Dec 22, 2022 19.08 19.08 19.00 19.05 8,176 -0.03(-0.15%)
Dec 21, 2022 19.17 19.20 19.08 19.08 4,846 +0.07(+0.35%)
Dec 20, 2022 19.35 19.36 19.01 19.01 14,971 -0.28(-1.47%)
Dec 19, 2022 19.72 20.10 19.30 19.30 18,778 -0.36(-1.83%)
Dec 16, 2022 20.16 20.51 19.66 19.66 24,209 -0.48(-2.39%)
Dec 15, 2022 20.47 20.52 20.14 20.14 10,329 -0.16(-0.79%)
Dec 14, 2022 20.67 21.00 20.30 20.30 115,853 -0.34(-1.64%)
Dec 13, 2022 20.81 21.01 20.26 20.64 66,014 -0.13(-0.63%)
Dec 12, 2022 20.82 20.99 20.71 20.77 1,568 +0.00(+0.00%)
Dec 09, 2022 20.89 21.01 20.49 20.77 8,351 -0.21(-0.99%)
Dec 08, 2022 21.03 21.14 20.92 20.98 5,260 -0.17(-0.80%)
Dec 07, 2022 21.10 21.14 21.06 21.14 1,154 +0.12(+0.58%)
Dec 06, 2022 20.92 21.10 20.92 21.02 1,337 -0.12(-0.58%)
Dec 05, 2022 21.02 21.14 21.00 21.14 1,572 +0.00(+0.00%)
Dec 02, 2022 21.07 21.14 21.02 21.14 1,750 +0.11(+0.54%)
Dec 01, 2022 21.00 21.14 21.00 21.03 3,008 -0.07(-0.31%)
Nov 30, 2022 21.00 21.14 21.00 21.10 4,013 -0.05(-0.22%)
Nov 29, 2022 21.01 21.14 21.00 21.14 4,288 +0.05(+0.22%)
Nov 28, 2022 21.01 21.10 21.01 21.10 604 +0.04(+0.18%)
Nov 25, 2022 21.14 21.52 21.06 21.06 6,134 -0.04(-0.18%)
Nov 23, 2022 21.11 21.11 21.10 21.10 922 +0.08(+0.36%)
Nov 22, 2022 21.12 21.14 20.98 21.02 11,328 -0.11(-0.53%)
Nov 21, 2022 21.25 21.47 21.03 21.14 11,739 -0.51(-2.34%)
Nov 18, 2022 21.42 21.64 21.29 21.64 8,910 +0.23(+1.05%)
Nov 17, 2022 21.09 21.42 21.02 21.42 3,196 +0.33(+1.56%)
Nov 16, 2022 21.14 21.16 21.02 21.09 7,931 -0.06(-0.27%)
Nov 15, 2022 21.11 21.42 21.02 21.14 9,117 -0.05(-0.22%)
Nov 14, 2022 21.27 21.37 21.02 21.19 6,819 +0.05(+0.22%)
Nov 11, 2022 21.30 21.45 21.14 21.14 2,811 -0.23(-1.10%)
Nov 10, 2022 21.26 21.38 21.24 21.38 4,210 +0.16(+0.73%)
Nov 09, 2022 21.05 21.22 21.05 21.22 1,572 +0.17(+0.83%)
Nov 08, 2022 21.24 21.29 21.05 21.05 6,451 +0.03(+0.13%)
Nov 07, 2022 21.24 21.57 21.01 21.02 15,580 -0.12(-0.58%)
Nov 04, 2022 21.24 21.59 20.97 21.14 1,671 +0.00(+0.00%)
Nov 03, 2022 21.19 21.19 21.13 21.14 4,091 +0.01(+0.04%)
Nov 02, 2022 20.85 21.51 20.85 21.14 3,989 +0.19(+0.90%)
Nov 01, 2022 21.20 21.20 20.95 20.95 1,540 -0.34(-1.59%)
Oct 31, 2022 21.80 21.80 21.17 21.29 3,615 -0.28(-1.31%)
Oct 28, 2022 21.57 21.57 21.47 21.57 1,273 -0.19(-0.86%)
Oct 27, 2022 21.64 21.85 21.64 21.76 2,333 -0.05(-0.22%)
Oct 26, 2022 21.57 21.85 21.57 21.80 1,590 +0.23(+1.05%)
Oct 25, 2022 21.70 21.80 21.43 21.58 7,510 -0.04(-0.17%)
Oct 24, 2022 21.55 21.65 21.55 21.61 1,276 +0.15(+0.71%)
Oct 21, 2022 21.46 21.46 21.46 21.46 744 -0.14(-0.67%)
Oct 20, 2022 21.43 21.61 21.39 21.60 2,806 +0.18(+0.83%)
Oct 19, 2022 21.53 21.53 21.43 21.43 1,811 -0.42(-1.94%)
Oct 18, 2022 22.01 22.04 21.85 21.85 1,158 +0.01(+0.04%)
Oct 17, 2022 21.83 21.98 21.48 21.84 3,592 +0.28(+1.31%)
Oct 14, 2022 21.56 21.56 21.56 21.56 1,940 +0.02(+0.09%)
Oct 13, 2022 21.29 21.54 21.29 21.54 6,400 +0.19(+0.88%)
Oct 12, 2022 21.52 21.52 21.35 21.35 15,673 -0.21(-0.96%)
Oct 11, 2022 22.07 22.07 21.47 21.56 13,886 +0.16(+0.75%)
Oct 10, 2022 21.34 21.71 21.34 21.40 1,356 -0.02(-0.09%)
Oct 07, 2022 21.47 21.71 21.42 21.42 2,764 -0.10(-0.48%)
Oct 06, 2022 21.38 21.78 21.15 21.52 12,869 +0.14(+0.66%)
Oct 05, 2022 21.40 21.51 21.38 21.38 1,575 -0.11(-0.52%)
Oct 04, 2022 21.57 21.67 21.49 21.49 2,796 -0.19(-0.87%)
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.