Skip to main content

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

Historical Prices

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.