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 27, 2015 7.728 7.728 7.711 7.711 3,791 +0.14(+1.90%)
Feb 25, 2015 7.567 7.567 7.567 7.567 21 +0.00(+0.00%)
Feb 20, 2015 7.542 7.567 7.567 7.567 7,106 +0.12(+1.66%)
Feb 19, 2015 7.542 7.542 7.373 7.443 14,309 -0.15(-2.00%)
Feb 18, 2015 7.528 7.595 7.500 7.595 20,272 +0.05(+0.71%)
Feb 17, 2015 7.542 7.542 7.542 7.542 618 +0.01(+0.12%)
Feb 12, 2015 7.533 7.533 7.533 7.533 1,421 +0.07(+0.98%)
Feb 06, 2015 7.843 7.459 7.459 7.459 3,553 -0.28(-3.61%)
Feb 05, 2015 7.739 7.739 7.739 7.739 1,350 -0.09(-1.15%)
Feb 04, 2015 7.598 7.837 7.598 7.829 1,400 +0.44(+5.98%)
Feb 03, 2015 7.387 7.387 7.387 7.387 657 +0.05(+0.69%)
Feb 02, 2015 7.331 7.336 7.331 7.336 1,449 +0.00(+0.00%)
Jan 30, 2015 7.387 7.387 7.331 7.336 4,974 -0.01(-0.11%)
Jan 29, 2015 7.387 7.387 7.345 7.345 6,094 -0.04(-0.53%)
Jan 28, 2015 7.384 7.384 7.384 7.384 383 -0.00(-0.04%)
Jan 27, 2015 7.387 7.387 7.387 7.387 849 +0.00(+0.04%)
Jan 26, 2015 7.384 7.384 7.384 7.384 909 +0.01(+0.15%)
Jan 23, 2015 7.384 7.387 7.373 7.373 13,503 +0.06(+0.77%)
Jan 22, 2015 7.317 7.317 7.317 7.317 3,553 -0.00(-0.04%)
Jan 21, 2015 7.320 7.320 7.320 7.320 1,417 +0.00(+0.04%)
Jan 20, 2015 7.289 7.331 7.289 7.317 4,615 +0.01(+0.19%)
Jan 16, 2015 7.303 7.303 7.303 7.303 1,240 -0.08(-1.14%)
Jan 14, 2015 7.387 7.387 7.387 7.387 1,421 +0.07(+0.96%)
Jan 13, 2015 7.317 7.317 7.317 7.317 923 +0.00(+0.00%)
Jan 12, 2015 7.317 7.317 7.317 7.317 1,193 +0.05(+0.66%)
Jan 09, 2015 7.269 7.269 7.269 7.269 781 +0.03(+0.47%)
Jan 08, 2015 7.235 7.235 7.235 7.235 10,660 +0.05(+0.63%)
Jan 06, 2015 7.190 7.190 7.190 7.190 1,421 -0.10(-1.39%)
Jan 05, 2015 7.300 7.300 7.291 7.291 5,436 -0.11(-1.48%)
Jan 02, 2015 7.232 7.446 7.232 7.401 39,678 +0.01(+0.19%)
Dec 31, 2014 7.387 7.387 7.387 7.387 710 -0.03(-0.34%)
Dec 30, 2014 7.412 7.412 7.412 7.412 824 +0.15(+2.09%)
Dec 26, 2014 7.148 7.261 7.261 7.261 74 +0.09(+1.26%)
Dec 24, 2014 7.170 7.170 7.170 7.170 2,842 -0.02(-0.27%)
Dec 23, 2014 7.135 7.269 7.128 7.190 30,947 +0.01(+0.10%)
Dec 22, 2014 7.123 7.183 7.092 7.183 14,928 -0.06(-0.87%)
Dec 19, 2014 7.064 7.317 7.064 7.246 2,235 -0.18(-2.39%)
Dec 18, 2014 7.424 7.424 7.424 7.424 358 +0.19(+2.57%)
Dec 17, 2014 7.238 7.238 7.238 7.238 362 -0.01(-0.08%)
Dec 16, 2014 7.238 7.244 7.238 7.244 732 +0.01(+0.08%)
Dec 12, 2014 7.224 7.238 7.238 7.238 3 +0.07(+0.98%)
Dec 11, 2014 7.168 7.168 7.168 7.168 362 +0.10(+1.47%)
Dec 10, 2014 7.064 7.064 7.064 7.064 355 +0.10(+1.41%)
Dec 08, 2014 6.954 6.965 6.965 6.965 7 +0.03(+0.49%)
Dec 05, 2014 6.979 6.979 6.931 6.931 1,421 -0.02(-0.28%)
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.