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 (%)
Feb 28, 2013 6.299 6.299 6.225 6.225 17,705 +0.06(+1.02%)
Feb 27, 2013 6.085 6.162 6.080 6.162 7,302 +0.01(+0.09%)
Feb 25, 2013 6.157 6.157 6.157 6.157 0 -0.07(-1.19%)
Feb 22, 2013 6.299 6.491 6.222 6.231 18,402 -0.07(-1.04%)
Feb 21, 2013 6.231 6.539 6.231 6.296 7,474 +0.05(+0.83%)
Feb 20, 2013 6.307 6.307 6.244 6.244 5,838 -0.12(-1.94%)
Feb 19, 2013 6.209 6.573 6.209 6.368 27,001 -0.27(-4.12%)
Feb 15, 2013 6.641 6.641 6.641 6.641 3,651 +0.45(+7.30%)
Feb 14, 2013 6.203 6.203 6.181 6.189 7,302 +0.00(+0.00%)
Feb 13, 2013 6.189 6.189 6.176 6.189 4,381 +0.00(+0.00%)
Feb 12, 2013 6.190 6.281 6.189 6.189 1,153 -0.14(-2.16%)
Feb 11, 2013 6.211 6.415 6.211 6.326 6,207 +0.14(+2.21%)
Feb 08, 2013 6.192 6.200 6.184 6.189 15,189 +0.14(+2.26%)
Feb 07, 2013 6.022 6.053 6.011 6.053 79,694 +0.00(+0.00%)
Feb 06, 2013 5.905 6.053 5.905 6.053 21,659 +0.04(+0.68%)
Feb 04, 2013 6.189 6.189 5.340 6.011 16,613 -0.16(-2.66%)
Feb 01, 2013 6.255 6.291 6.162 6.176 6,444 +0.29(+4.88%)
Jan 30, 2013 5.891 5.888 5.888 5.888 7,667 +0.00(+0.00%)
Jan 29, 2013 5.891 5.891 5.888 5.888 16,065 +0.14(+2.38%)
Jan 28, 2013 5.751 5.751 5.697 5.751 10,581 +0.05(+0.96%)
Jan 25, 2013 5.697 5.697 5.697 5.697 10,223 +0.05(+0.87%)
Jan 24, 2013 5.647 5.647 5.647 5.647 1,095 +0.03(+0.54%)
Jan 23, 2013 5.617 5.617 5.617 5.617 1,095 +0.00(+0.05%)
Jan 22, 2013 5.727 5.751 5.560 5.614 12,122 +0.12(+2.14%)
Jan 18, 2013 5.475 5.497 5.475 5.497 22,273 +0.02(+0.40%)
Jan 16, 2013 5.475 5.475 5.475 5.475 0 -0.00(-0.05%)
Jan 15, 2013 5.477 5.477 5.475 5.477 2,767 +0.00(+0.00%)
Jan 14, 2013 5.477 5.477 5.477 5.477 1,058 +0.00(+0.05%)
Jan 11, 2013 5.431 5.475 5.431 5.475 11,048 +0.05(+1.01%)
Jan 09, 2013 5.340 5.420 5.420 5.420 14,240 -0.01(-0.25%)
Jan 08, 2013 5.272 5.447 5.272 5.434 13,875 -0.02(-0.30%)
Jan 07, 2013 5.269 5.464 5.269 5.450 14,700 +0.07(+1.27%)
Jan 04, 2013 5.283 5.382 5.201 5.382 15,397 +0.06(+1.08%)
Jan 02, 2013 5.324 5.324 5.324 5.324 0 -0.01(-0.26%)
Dec 31, 2012 5.253 5.338 5.253 5.338 2,559 -0.02(-0.46%)
Dec 28, 2012 5.340 5.365 5.313 5.362 4,246 +0.19(+3.60%)
Dec 24, 2012 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Dec 21, 2012 5.184 5.184 5.162 5.176 4,746 -0.00(-0.05%)
Dec 20, 2012 5.179 5.179 5.179 5.179 7,302 +0.06(+1.18%)
Dec 18, 2012 5.099 5.119 5.119 5.119 1,095 -0.15(-2.91%)
Dec 17, 2012 5.332 5.368 5.272 5.272 14,057 +0.07(+1.32%)
Dec 13, 2012 5.297 5.204 5.204 5.204 7,667 -0.10(-1.96%)
Dec 12, 2012 5.204 5.308 5.204 5.308 22,273 -0.00(-0.00%)
Dec 11, 2012 5.179 5.310 5.179 5.308 57,326 +0.13(+2.49%)
Dec 10, 2012 5.173 5.179 5.173 5.179 7,302 +0.00(+0.00%)
Dec 06, 2012 5.179 5.179 5.179 5.179 0 -0.19(-3.52%)
Dec 05, 2012 5.368 5.368 5.368 5.368 1,131 +0.00(+0.00%)
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.