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

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2014 6.414 6.490 6.389 6.458 5,492 +0.04(+0.69%)
Feb 27, 2014 6.345 6.414 6.345 6.414 3,626 -0.01(-0.17%)
Feb 26, 2014 6.494 6.494 6.422 6.425 2,352 -0.07(-1.06%)
Feb 25, 2014 6.566 6.632 6.425 6.494 15,436 -0.07(-1.09%)
Feb 24, 2014 6.566 6.596 6.563 6.566 3,748 +0.23(+3.66%)
Feb 21, 2014 6.334 6.334 6.334 6.334 687 -0.02(-0.35%)
Feb 20, 2014 6.547 6.563 6.356 6.356 68,514 -0.05(-0.73%)
Feb 18, 2014 6.406 6.403 6.403 6.403 1,809 -0.02(-0.34%)
Feb 14, 2014 6.494 6.425 6.425 6.425 53,193 +0.07(+1.09%)
Feb 13, 2014 6.356 6.356 6.356 6.356 1,013 -0.07(-1.16%)
Feb 10, 2014 6.431 6.431 6.431 6.431 0 +0.11(+1.75%)
Feb 05, 2014 6.422 6.320 6.320 6.320 5,427 -0.10(-1.59%)
Feb 04, 2014 6.315 6.422 6.315 6.422 3,488 +0.05(+0.82%)
Feb 03, 2014 6.339 6.384 6.328 6.370 3,524 +0.05(+0.87%)
Jan 31, 2014 6.315 6.315 6.315 6.315 636 +0.00(+0.00%)
Jan 29, 2014 6.315 6.315 6.315 6.315 1,085 +0.00(+0.00%)
Jan 28, 2014 6.340 6.566 6.315 6.315 31,072 -0.25(-3.79%)
Jan 27, 2014 6.572 6.572 6.552 6.563 18,534 +0.17(+2.59%)
Jan 24, 2014 6.398 6.398 6.398 6.398 361 +0.05(+0.87%)
Jan 23, 2014 6.334 6.343 6.334 6.343 1,121 +0.02(+0.28%)
Jan 21, 2014 6.326 6.325 6.325 6.325 180 -0.02(-0.31%)
Jan 17, 2014 6.353 6.345 6.345 6.345 1,085 +0.03(+0.48%)
Jan 16, 2014 6.315 6.315 6.315 6.315 1,827 +0.01(+0.18%)
Jan 15, 2014 6.315 6.315 6.304 6.304 3,803 +0.03(+0.44%)
Jan 09, 2014 6.276 6.276 6.276 6.276 1,809 -0.04(-0.61%)
Jan 08, 2014 6.312 6.315 6.312 6.315 2,601 +0.00(+0.00%)
Dec 31, 2013 6.135 6.315 6.315 6.315 723 +0.01(+0.22%)
Dec 30, 2013 6.295 6.301 6.295 6.301 4,349 -0.01(-0.17%)
Dec 23, 2013 6.293 6.312 6.312 6.312 3 +0.00(+0.04%)
Dec 20, 2013 6.309 6.309 6.309 6.309 477 -0.01(-0.09%)
Dec 18, 2013 6.312 6.315 6.315 6.315 3,256 +0.01(+0.22%)
Dec 17, 2013 6.298 6.301 6.298 6.301 6,502 +0.08(+1.29%)
Dec 13, 2013 6.251 6.221 6.221 6.221 148 -0.05(-0.84%)
Dec 12, 2013 6.315 6.315 6.270 6.273 12,078 -0.07(-1.09%)
Dec 11, 2013 6.315 6.588 6.315 6.342 19,185 +0.03(+0.44%)
Dec 10, 2013 6.246 6.315 6.246 6.315 11,004 +0.08(+1.32%)
Dec 09, 2013 6.233 6.233 6.233 6.233 361 -0.08(-1.30%)
Dec 06, 2013 6.287 6.315 6.287 6.315 0 +0.02(+0.40%)
Dec 05, 2013 6.273 6.290 6.273 6.290 0 +0.09(+1.38%)
Dec 04, 2013 6.204 6.204 6.204 6.204 0 -0.07(-1.10%)
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.