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

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
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 (%)
Mar 30, 2016 9.752 9.752 9.752 9.752 275 +0.31(+3.31%)
Mar 29, 2016 9.440 9.440 9.440 9.440 1,216 -0.06(-0.64%)
Mar 28, 2016 9.500 9.500 9.500 9.500 860 +0.09(+0.92%)
Mar 24, 2016 9.414 9.414 9.414 9.414 696 -0.06(-0.61%)
Mar 23, 2016 9.471 9.471 9.471 9.471 2,083 +0.06(+0.61%)
Mar 22, 2016 9.471 9.471 9.399 9.414 45,037 +0.00(+0.00%)
Mar 21, 2016 9.417 9.417 9.414 9.414 6,250 +0.00(+0.00%)
Mar 18, 2016 9.414 9.414 9.414 9.414 5,895 -0.11(-1.15%)
Mar 17, 2016 9.414 9.526 9.414 9.523 10,546 +0.03(+0.28%)
Mar 16, 2016 9.457 9.497 9.385 9.497 14,620 +0.03(+0.27%)
Mar 15, 2016 9.488 9.488 9.419 9.471 2,682 +0.01(+0.15%)
Mar 14, 2016 9.471 9.494 9.440 9.457 4,846 -0.07(-0.72%)
Mar 11, 2016 9.442 9.526 9.442 9.526 5,574 +0.08(+0.88%)
Mar 09, 2016 9.442 9.442 9.442 9.442 292 +0.01(+0.09%)
Mar 08, 2016 9.434 9.434 9.434 9.434 348 -0.01(-0.06%)
Mar 07, 2016 9.419 9.440 9.419 9.440 5,620 +0.02(+0.20%)
Mar 02, 2016 9.442 9.420 9.420 9.420 264 +0.04(+0.47%)
Mar 01, 2016 9.434 9.434 9.376 9.376 5,471 -0.07(-0.76%)
Feb 29, 2016 9.376 9.448 9.376 9.448 9,679 +0.01(+0.15%)
Feb 26, 2016 9.434 9.434 9.428 9.434 14,629 +0.00(+0.00%)
Feb 25, 2016 9.436 9.436 9.434 9.434 3,847 -0.07(-0.75%)
Feb 24, 2016 9.436 9.505 9.436 9.505 5,635 +0.00(+0.00%)
Feb 23, 2016 9.436 9.505 9.436 9.505 1,770 +0.01(+0.15%)
Feb 22, 2016 9.491 9.491 9.491 9.491 846 +0.05(+0.58%)
Feb 18, 2016 9.434 9.436 9.436 9.436 1,262 -0.14(-1.46%)
Feb 17, 2016 9.525 9.579 9.525 9.576 8,199 +0.14(+1.48%)
Feb 16, 2016 9.397 9.548 9.397 9.436 6,975 +0.00(+0.03%)
Feb 12, 2016 9.434 9.434 9.434 9.434 3,498 -0.07(-0.69%)
Feb 11, 2016 9.719 9.719 9.291 9.499 24,773 -0.01(-0.06%)
Feb 10, 2016 9.434 9.505 9.362 9.505 19,379 +0.20(+2.15%)
Feb 09, 2016 9.505 9.505 9.291 9.305 15,605 -0.20(-2.10%)
Feb 08, 2016 9.506 9.506 9.505 9.505 2,578 -0.07(-0.75%)
Feb 03, 2016 9.576 9.576 9.576 9.576 4,897 +0.03(+0.30%)
Feb 02, 2016 9.576 9.576 9.534 9.548 7,695 -0.17(-1.76%)
Feb 01, 2016 9.719 9.719 9.719 9.719 1,049 +0.14(+1.49%)
Jan 29, 2016 9.605 9.605 9.576 9.576 1,612 -0.14(-1.47%)
Jan 28, 2016 9.719 9.719 9.719 9.719 2,000 +0.00(+0.00%)
Jan 27, 2016 9.562 9.719 9.534 9.719 4,572 +0.09(+0.92%)
Jan 26, 2016 9.631 9.631 9.631 9.631 689 +0.13(+1.32%)
Jan 25, 2016 9.491 9.548 9.442 9.505 7,157 -0.04(-0.38%)
Jan 22, 2016 9.574 9.574 9.432 9.541 3,092 +0.03(+0.32%)
Jan 21, 2016 9.548 9.559 9.511 9.511 3,896 -0.07(-0.69%)
Jan 20, 2016 9.708 9.708 9.365 9.576 9,413 -0.10(-1.06%)
Jan 19, 2016 9.577 9.719 9.480 9.679 20,834 -0.07(-0.70%)
Jan 15, 2016 9.719 9.748 9.748 9.748 3,847 -0.19(-1.87%)
Jan 12, 2016 9.934 9.934 9.934 9.934 101 -0.10(-1.02%)
Jan 08, 2016 9.782 10.04 10.04 10.04 9,095 +0.03(+0.31%)
Jan 07, 2016 10.01 10.05 9.971 10.01 19,628 -0.03(-0.29%)
Jan 06, 2016 10.01 10.03 10.01 10.03 4,851 -0.12(-1.21%)
Jan 05, 2016 10.20 10.20 10.16 10.16 4,890 -0.13(-1.31%)
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.