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

First Savings Financ (NQ: FSFG )

23.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2014 7.100 7.109 7.100 7.100 8,837 -0.05(-0.67%)
Apr 29, 2014 7.219 7.219 7.148 7.148 5,051 +0.12(+1.74%)
Apr 28, 2014 7.041 7.112 7.026 7.026 11,662 +0.01(+0.21%)
Apr 25, 2014 6.922 7.172 6.922 7.011 72,595 +0.13(+1.95%)
Apr 24, 2014 6.844 6.877 6.841 6.877 20,224 +0.15(+2.17%)
Apr 22, 2014 6.734 6.731 6.731 6.731 110 -0.07(-1.01%)
Apr 21, 2014 6.832 6.847 6.713 6.800 3,920 -0.08(-1.12%)
Apr 16, 2014 6.698 6.877 6.877 6.877 1,679 +0.15(+2.21%)
Apr 15, 2014 6.716 6.728 6.710 6.728 22,005 +0.01(+0.22%)
Apr 14, 2014 6.749 6.749 6.683 6.713 5,874 -0.09(-1.31%)
Apr 11, 2014 6.806 6.811 6.800 6.803 21,329 -0.04(-0.65%)
Apr 10, 2014 6.803 6.862 6.803 6.847 12,515 -0.03(-0.43%)
Apr 09, 2014 6.877 6.877 6.877 6.877 483 +0.03(+0.43%)
Apr 08, 2014 6.803 6.847 6.803 6.847 4,380 +0.01(+0.09%)
Apr 07, 2014 6.844 6.844 6.841 6.841 30,647 -0.01(-0.09%)
Apr 04, 2014 6.921 6.922 6.847 6.847 27,607 -0.06(-0.90%)
Apr 01, 2014 6.803 6.910 6.910 6.910 1,007 -0.08(-1.15%)
Mar 31, 2014 7.025 7.025 6.847 6.990 39,576 -0.03(-0.47%)
Mar 28, 2014 7.023 7.023 7.023 7.023 681 +0.22(+3.20%)
Mar 27, 2014 6.805 6.805 6.805 6.805 698 -0.27(-3.76%)
Mar 25, 2014 7.070 7.070 7.070 7.070 77 -0.00(-0.04%)
Mar 24, 2014 7.106 7.145 7.073 7.073 3,043 +0.18(+2.63%)
Mar 21, 2014 6.892 6.892 6.847 6.892 28,622 +0.04(+0.65%)
Mar 20, 2014 6.995 6.995 6.847 6.847 9,129 -0.07(-1.08%)
Mar 18, 2014 6.922 6.922 6.922 6.922 70 -0.03(-0.39%)
Mar 17, 2014 7.011 7.011 6.948 6.948 37,144 -0.12(-1.68%)
Mar 13, 2014 6.981 7.067 7.067 7.067 6 +0.12(+1.80%)
Mar 12, 2014 6.981 6.981 6.942 6.942 15,448 -0.02(-0.26%)
Mar 11, 2014 6.960 6.961 6.960 6.960 5,528 +0.02(+0.34%)
Mar 07, 2014 6.936 6.936 6.936 6.936 671 +0.01(+0.09%)
Mar 06, 2014 7.070 7.070 6.931 6.931 1,383 -0.04(-0.51%)
Mar 05, 2014 7.067 7.067 6.966 6.966 106,071 -0.07(-0.93%)
Mar 03, 2014 6.925 7.032 7.032 7.032 251 +0.11(+1.55%)
Feb 28, 2014 6.877 6.959 6.850 6.925 5,122 +0.05(+0.69%)
Feb 27, 2014 6.803 6.877 6.803 6.877 3,382 -0.03(-0.49%)
Feb 26, 2014 6.985 6.985 6.908 6.911 2,186 -0.07(-1.06%)
Feb 25, 2014 7.062 7.134 6.911 6.985 14,352 -0.08(-1.09%)
Feb 24, 2014 7.062 7.095 7.059 7.062 3,485 +0.25(+3.66%)
Feb 21, 2014 6.813 6.813 6.813 6.813 639 -0.02(-0.35%)
Feb 20, 2014 7.041 7.059 6.836 6.836 63,700 -0.05(-0.73%)
Feb 18, 2014 6.890 6.887 6.887 6.887 1,682 -0.02(-0.34%)
Feb 14, 2014 6.985 6.911 6.911 6.911 49,455 +0.07(+1.09%)
Feb 13, 2014 6.836 6.836 6.836 6.836 942 -0.08(-1.16%)
Feb 10, 2014 6.917 6.917 6.917 6.917 0 +0.12(+1.75%)
Feb 05, 2014 6.908 6.798 6.798 6.798 5,046 -0.11(-1.59%)
Feb 04, 2014 6.792 6.908 6.792 6.908 3,243 +0.06(+0.82%)
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.