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

First Savings Financ (NQ: FSFG )

23.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 24, 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 (%)
May 31, 2016 10.75 10.92 10.66 10.92 8,475 +0.22(+2.05%)
May 27, 2016 10.73 10.70 10.70 10.70 46,511 +0.09(+0.88%)
May 26, 2016 10.69 10.69 10.61 10.61 8,345 -0.12(-1.12%)
May 25, 2016 10.74 10.74 10.62 10.73 14,591 -0.09(-0.81%)
May 24, 2016 10.73 10.82 10.62 10.82 3,491 +0.08(+0.78%)
May 23, 2016 10.73 10.73 10.66 10.73 13,086 +0.02(+0.17%)
May 20, 2016 10.91 10.91 10.72 10.72 39,179 +0.00(+0.03%)
May 19, 2016 10.76 10.76 10.68 10.71 5,023 +0.13(+1.23%)
May 17, 2016 10.55 10.58 10.58 10.58 48,504 -0.03(-0.26%)
May 16, 2016 10.61 10.61 10.61 10.61 1,372 -0.03(-0.24%)
May 13, 2016 10.61 10.64 10.61 10.64 3,029 +0.07(+0.67%)
May 12, 2016 10.57 10.57 10.57 10.57 3,561 -0.03(-0.28%)
May 11, 2016 10.54 10.84 10.54 10.60 8,325 -0.08(-0.73%)
May 06, 2016 10.61 10.67 10.67 10.67 17,275 +0.09(+0.82%)
May 05, 2016 10.50 10.68 10.50 10.59 5,847 +0.29(+2.78%)
May 04, 2016 10.38 10.56 10.28 10.30 52,671 +0.04(+0.35%)
May 03, 2016 10.28 10.81 10.26 10.26 33,076 -0.02(-0.21%)
May 02, 2016 10.25 10.53 10.25 10.29 14,740 -0.04(-0.40%)
Apr 29, 2016 10.38 10.38 10.22 10.33 6,146 -0.10(-0.93%)
Apr 28, 2016 10.23 10.51 10.17 10.42 27,647 +0.23(+2.30%)
Apr 27, 2016 10.21 10.22 10.08 10.19 16,651 -0.03(-0.26%)
Apr 26, 2016 9.933 10.22 9.933 10.22 1,428 +0.05(+0.47%)
Apr 22, 2016 10.17 10.17 10.17 10.17 119 +0.01(+0.14%)
Apr 21, 2016 9.873 10.15 9.873 10.15 674 +0.15(+1.46%)
Apr 19, 2016 10.01 10.01 10.01 10.01 19,933 +0.14(+1.37%)
Apr 18, 2016 9.873 9.873 9.873 9.873 1,800 -0.02(-0.16%)
Apr 15, 2016 9.889 9.889 9.889 9.889 1,212 -0.06(-0.63%)
Apr 14, 2016 9.963 9.992 9.951 9.951 3,787 +0.02(+0.18%)
Apr 13, 2016 9.906 9.933 9.906 9.933 757 -0.08(-0.75%)
Apr 12, 2016 10.01 10.01 10.01 10.01 355 -0.22(-2.15%)
Apr 08, 2016 9.942 10.23 10.23 10.23 6 +0.25(+2.50%)
Apr 07, 2016 9.873 9.978 9.873 9.978 1,916 +0.00(+0.00%)
Apr 05, 2016 9.873 9.978 9.978 9.978 235 +0.06(+0.58%)
Apr 04, 2016 9.912 9.921 9.912 9.921 1,335 -0.31(-3.00%)
Mar 30, 2016 10.23 10.23 10.23 10.23 262 +0.33(+3.31%)
Mar 29, 2016 9.900 9.900 9.900 9.900 1,159 -0.06(-0.64%)
Mar 28, 2016 9.963 9.963 9.963 9.963 820 +0.09(+0.92%)
Mar 24, 2016 9.873 9.873 9.873 9.873 664 -0.06(-0.61%)
Mar 23, 2016 9.933 9.933 9.933 9.933 1,986 +0.06(+0.61%)
Mar 22, 2016 9.933 9.933 9.858 9.873 42,943 +0.00(+0.00%)
Mar 21, 2016 9.876 9.876 9.873 9.873 5,960 +0.00(+0.00%)
Mar 18, 2016 9.873 9.873 9.873 9.873 5,621 -0.11(-1.15%)
Mar 17, 2016 9.873 9.990 9.873 9.987 10,056 +0.03(+0.28%)
Mar 16, 2016 9.918 9.960 9.843 9.960 13,940 +0.03(+0.27%)
Mar 15, 2016 9.951 9.951 9.879 9.933 2,558 +0.02(+0.15%)
Mar 14, 2016 9.933 9.957 9.900 9.918 4,621 -0.07(-0.72%)
Mar 11, 2016 9.903 9.990 9.903 9.990 5,315 +0.09(+0.88%)
Mar 09, 2016 9.903 9.903 9.903 9.903 279 +0.01(+0.09%)
Mar 08, 2016 9.894 9.894 9.894 9.894 332 -0.01(-0.06%)
Mar 07, 2016 9.879 9.900 9.879 9.900 5,358 +0.02(+0.20%)
Mar 02, 2016 9.903 9.880 9.880 9.880 252 +0.02(+0.20%)
Mar 01, 2016 9.920 9.920 9.860 9.860 5,202 -0.08(-0.76%)
Feb 29, 2016 9.860 9.935 9.860 9.935 9,204 +0.02(+0.15%)
Feb 26, 2016 9.920 9.920 9.914 9.920 13,912 +0.00(+0.00%)
Feb 25, 2016 9.923 9.923 9.920 9.920 3,659 -0.08(-0.75%)
Feb 24, 2016 9.923 9.995 9.923 9.995 5,359 +0.00(+0.00%)
Feb 23, 2016 9.923 9.995 9.923 9.995 1,683 +0.02(+0.15%)
Feb 22, 2016 9.980 9.980 9.980 9.980 805 +0.06(+0.58%)
Feb 18, 2016 9.920 9.923 9.923 9.923 1,200 -0.15(-1.46%)
Feb 17, 2016 10.02 10.07 10.02 10.07 7,797 +0.15(+1.48%)
Feb 16, 2016 9.881 10.04 9.881 9.923 6,633 +0.00(+0.03%)
Feb 12, 2016 9.920 9.920 9.920 9.920 3,326 -0.07(-0.69%)
Feb 11, 2016 10.22 10.22 9.770 9.989 23,559 -0.01(-0.06%)
Feb 10, 2016 9.920 9.995 9.845 9.995 18,429 +0.21(+2.15%)
Feb 09, 2016 9.995 9.995 9.770 9.785 14,840 -0.21(-2.10%)
Feb 08, 2016 9.996 9.996 9.995 9.995 2,451 -0.08(-0.75%)
Feb 03, 2016 10.07 10.07 10.07 10.07 4,657 +0.03(+0.30%)
Feb 02, 2016 10.07 10.07 10.03 10.04 7,318 -0.18(-1.77%)
Feb 01, 2016 10.22 10.22 10.22 10.22 997 +0.15(+1.49%)
Jan 29, 2016 10.10 10.10 10.07 10.07 1,533 -0.15(-1.47%)
Jan 28, 2016 10.22 10.22 10.22 10.22 1,902 +0.00(+0.00%)
Jan 27, 2016 10.06 10.22 10.03 10.22 4,347 +0.09(+0.92%)
Jan 26, 2016 10.13 10.13 10.13 10.13 655 +0.13(+1.32%)
Jan 25, 2016 9.980 10.04 9.929 9.995 6,806 -0.04(-0.38%)
Jan 22, 2016 10.07 10.07 9.918 10.03 2,940 +0.03(+0.32%)
Jan 21, 2016 10.04 10.05 10.00 10.00 3,705 -0.07(-0.69%)
Jan 20, 2016 10.21 10.21 9.848 10.07 8,952 -0.11(-1.06%)
Jan 19, 2016 10.07 10.22 9.969 10.18 19,813 -0.07(-0.70%)
Jan 15, 2016 10.22 10.25 10.25 10.25 3,659 -0.20(-1.87%)
Jan 12, 2016 10.45 10.45 10.45 10.45 96 -0.11(-1.03%)
Jan 08, 2016 10.29 10.55 10.55 10.55 8,649 +0.03(+0.31%)
Jan 07, 2016 10.52 10.57 10.48 10.52 18,665 -0.03(-0.28%)
Jan 06, 2016 10.52 10.55 10.52 10.55 4,614 -0.13(-1.21%)
Jan 05, 2016 10.73 10.73 10.68 10.68 4,650 -0.14(-1.31%)
Jan 04, 2016 10.82 10.82 10.82 10.82 1,949 -0.13(-1.17%)
Dec 31, 2015 10.95 10.95 10.95 10.95 332 -0.01(-0.06%)
Dec 30, 2015 10.95 10.96 10.87 10.96 2,055 -0.01(-0.14%)
Dec 28, 2015 10.68 10.97 10.97 10.97 1,995 +0.12(+1.11%)
Dec 18, 2015 10.85 10.85 10.85 10.85 665 +0.00(+0.00%)
Dec 17, 2015 10.69 10.85 10.68 10.85 2,388 +0.01(+0.11%)
Dec 16, 2015 10.84 10.84 10.84 10.84 821 +0.15(+1.38%)
Dec 14, 2015 10.69 10.69 10.69 10.69 86 +0.01(+0.11%)
Dec 11, 2015 10.68 10.69 10.68 10.68 6,177 -0.20(-1.82%)
Dec 09, 2015 10.68 10.88 10.88 10.88 126 +0.04(+0.37%)
Dec 08, 2015 10.68 10.84 10.68 10.84 997 +0.06(+0.58%)
Dec 07, 2015 10.75 10.78 10.75 10.78 6,992 +0.03(+0.28%)
Dec 04, 2015 10.68 10.75 10.68 10.75 2,182 -0.05(-0.50%)
Dec 03, 2015 10.80 10.80 10.80 10.80 1,370 +0.00(+0.00%)
Dec 02, 2015 10.80 10.80 10.80 10.80 1,254 +0.10(+0.90%)
Dec 01, 2015 10.72 10.80 10.70 10.70 6,217 -0.21(-1.92%)
Nov 30, 2015 10.77 10.91 10.77 10.91 1,578 +0.02(+0.17%)
Nov 27, 2015 10.89 10.90 10.89 10.90 975 -0.06(-0.52%)
Nov 24, 2015 10.73 10.95 10.95 10.95 666 +0.09(+0.80%)
Nov 23, 2015 10.96 10.96 10.64 10.87 5,465 -0.08(-0.74%)
Nov 20, 2015 10.95 10.95 10.95 10.95 909 +0.13(+1.22%)
Nov 18, 2015 10.86 10.82 10.82 10.82 13 +0.02(+0.22%)
Nov 17, 2015 10.85 10.86 10.76 10.79 12,472 -0.05(-0.44%)
Nov 16, 2015 10.51 10.84 10.51 10.84 7,693 +0.01(+0.12%)
Nov 11, 2015 10.83 10.83 10.83 10.83 2,997 -0.04(-0.35%)
Nov 10, 2015 10.81 10.86 10.74 10.86 1,898 -0.02(-0.19%)
Nov 06, 2015 10.96 10.88 10.88 10.88 229 +0.06(+0.55%)
Nov 03, 2015 11.10 10.82 10.82 10.82 18,317 -0.20(-1.77%)
Nov 02, 2015 10.36 11.02 10.36 11.02 10,597 +0.66(+6.38%)
Oct 30, 2015 10.36 10.36 10.36 10.36 709 +0.03(+0.29%)
Oct 27, 2015 10.33 10.33 10.33 10.33 13 -0.02(-0.20%)
Oct 26, 2015 10.35 10.35 10.35 10.35 2,101 -0.01(-0.09%)
Oct 23, 2015 10.34 10.36 10.34 10.36 3,330 +0.01(+0.06%)
Oct 21, 2015 10.35 10.35 10.35 10.35 119 -0.07(-0.63%)
Oct 19, 2015 10.42 10.42 10.42 10.42 126 +0.01(+0.06%)
Oct 16, 2015 10.40 10.42 10.40 10.41 4,116 -0.01(-0.06%)
Oct 13, 2015 10.21 10.42 10.42 10.42 2,664 +0.00(+0.00%)
Oct 12, 2015 10.42 10.42 10.42 10.42 396 -0.04(-0.40%)
Oct 08, 2015 10.46 10.46 10.46 10.46 333 +0.26(+2.56%)
Oct 05, 2015 10.24 10.20 10.20 10.20 546 -0.15(-1.43%)
Oct 02, 2015 10.35 10.35 10.35 10.35 532 -0.05(-0.46%)
Oct 01, 2015 10.40 10.40 10.39 10.40 4,349 +0.19(+1.83%)
Sep 30, 2015 10.21 10.21 10.21 10.21 3,560 +0.07(+0.68%)
Sep 29, 2015 10.12 10.39 10.12 10.14 4,212 +0.23(+2.33%)
Sep 25, 2015 10.51 9.909 9.909 9.909 379 +0.02(+0.18%)
Sep 24, 2015 10.21 10.21 9.891 9.891 1,138 -0.31(-3.03%)
Sep 23, 2015 9.906 10.20 9.906 10.20 2,660 +0.37(+3.72%)
Sep 22, 2015 9.777 9.834 9.777 9.834 985 -0.33(-3.25%)
Sep 21, 2015 10.93 10.93 9.990 10.16 13,338 +0.37(+3.80%)
Sep 18, 2015 9.756 10.01 9.756 9.792 27,379 +0.07(+0.75%)
Sep 17, 2015 9.718 9.718 9.718 9.718 1,358 +0.25(+2.59%)
Sep 16, 2015 9.548 9.548 9.458 9.473 7,296 -0.37(-3.72%)
Sep 15, 2015 9.533 9.840 9.533 9.840 3,630 +0.31(+3.21%)
Sep 14, 2015 9.448 9.533 9.448 9.533 682 +0.23(+2.42%)
Sep 11, 2015 9.383 9.383 9.308 9.308 2,034 -0.08(-0.80%)
Sep 10, 2015 9.308 9.383 9.308 9.383 13,454 -0.08(-0.79%)
Sep 09, 2015 9.458 9.458 9.458 9.458 839 +0.15(+1.61%)
Sep 08, 2015 9.368 9.458 9.152 9.308 4,629 -0.05(-0.58%)
Sep 04, 2015 9.362 9.362 9.362 9.362 1,665 +0.02(+0.23%)
Sep 03, 2015 9.308 9.341 8.951 9.341 5,371 +0.06(+0.68%)
Sep 01, 2015 9.278 9.278 9.278 9.278 320 +0.26(+2.89%)
Aug 31, 2015 9.017 9.017 9.017 9.017 716 +0.01(+0.13%)
Aug 26, 2015 9.248 9.005 9.005 9.005 593 -0.11(-1.25%)
Aug 25, 2015 8.936 9.119 8.936 9.119 6,169 +0.12(+1.37%)
Aug 24, 2015 9.176 9.176 8.949 8.996 14,632 -0.09(-0.96%)
Aug 21, 2015 9.049 9.124 9.049 9.083 3,097 -0.25(-2.67%)
Aug 20, 2015 9.332 9.332 9.332 9.332 506 -0.02(-0.26%)
Aug 18, 2015 9.356 9.356 9.356 9.356 333 -0.09(-0.92%)
Aug 17, 2015 9.056 9.443 8.966 9.443 15,636 +0.49(+5.49%)
Aug 14, 2015 8.951 8.951 8.951 8.951 380 +0.01(+0.11%)
Aug 13, 2015 8.942 8.948 8.941 8.941 2,344 -0.05(-0.61%)
Aug 12, 2015 8.987 9.146 8.945 8.996 8,720 +0.02(+0.27%)
Aug 11, 2015 8.996 9.260 8.972 8.972 24,870 +0.01(+0.07%)
Aug 10, 2015 8.966 8.966 8.966 8.966 673 +0.00(+0.00%)
Aug 07, 2015 8.966 8.966 8.966 8.966 1,537 +0.03(+0.29%)
Aug 05, 2015 8.936 8.940 8.940 8.940 1,667 -0.03(-0.29%)
Aug 04, 2015 8.966 8.966 8.966 8.966 2,501 +0.00(+0.00%)
Aug 03, 2015 8.966 8.966 8.966 8.966 1,000 +0.00(+0.00%)
Jul 31, 2015 8.894 8.966 8.894 8.966 2,004 +0.00(+0.00%)
Jul 30, 2015 8.966 8.966 8.966 8.966 1,707 +0.08(+0.94%)
Jul 29, 2015 8.906 8.906 8.882 8.882 16,673 -0.05(-0.60%)
Jul 28, 2015 8.905 8.936 8.905 8.936 2,070 +0.12(+1.31%)
Jul 27, 2015 8.771 8.846 8.771 8.821 5,735 -0.03(-0.29%)
Jul 24, 2015 8.846 8.921 8.846 8.846 13,665 -0.00(-0.00%)
Jul 23, 2015 8.846 8.846 8.846 8.846 857 +0.00(+0.00%)
Jul 22, 2015 8.846 8.846 8.846 8.846 333 +0.00(+0.00%)
Jul 21, 2015 8.783 8.846 8.783 8.846 666 +0.00(+0.00%)
Jul 20, 2015 8.846 8.846 8.846 8.846 3,344 -0.01(-0.17%)
Jul 17, 2015 8.918 8.921 8.861 8.861 2,374 -0.06(-0.67%)
Jul 16, 2015 8.783 8.921 8.783 8.921 2,557 +0.07(+0.85%)
Jul 15, 2015 8.846 8.846 8.846 8.846 1,010 +0.00(+0.00%)
Jul 14, 2015 8.819 8.851 8.819 8.846 19,361 -0.00(-0.03%)
Jul 10, 2015 8.993 8.849 8.849 8.849 11,337 +0.02(+0.20%)
Jul 09, 2015 8.831 8.858 8.831 8.831 6,349 -0.07(-0.81%)
Jul 08, 2015 8.906 8.906 8.831 8.903 8,069 +0.06(+0.64%)
Jul 07, 2015 8.876 8.876 8.846 8.846 19,564 -0.02(-0.22%)
Jul 06, 2015 8.866 8.866 8.866 8.866 823 +0.00(+0.05%)
Jul 02, 2015 8.867 8.861 8.861 8.861 3,334 -0.02(-0.17%)
Jul 01, 2015 8.876 8.888 8.876 8.876 7,836 -0.04(-0.50%)
Jun 30, 2015 8.876 8.932 8.876 8.921 2,684 +0.00(+0.03%)
Jun 29, 2015 8.921 8.921 8.918 8.918 2,927 +0.03(+0.30%)
Jun 25, 2015 8.885 8.891 8.891 8.891 1,667 +0.00(+0.00%)
Jun 24, 2015 8.891 8.891 8.888 8.891 5,562 -0.03(-0.34%)
Jun 23, 2015 8.890 8.921 8.890 8.921 1,600 +0.01(+0.17%)
Jun 22, 2015 8.909 8.909 8.906 8.906 2,004 +0.06(+0.68%)
Jun 19, 2015 8.921 8.921 8.846 8.846 23,082 -0.07(-0.84%)
Jun 18, 2015 8.921 8.921 8.921 8.921 3,508 +0.00(+0.00%)
Jun 17, 2015 8.921 8.981 8.876 8.921 8,210 +0.00(+0.00%)
Jun 16, 2015 8.711 8.921 8.711 8.921 5,485 +0.00(+0.00%)
Jun 15, 2015 8.915 8.915 8.745 8.921 5,505 +0.17(+1.97%)
Jun 12, 2015 8.749 8.749 8.749 8.749 446 -0.17(-1.93%)
Jun 11, 2015 8.633 8.921 8.633 8.921 1,613 +0.43(+5.12%)
Jun 03, 2015 8.487 8.487 8.487 8.487 853 -0.39(-4.40%)
Jun 02, 2015 8.984 8.984 8.877 8.877 5,659 -0.03(-0.36%)
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.