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 (%)
May 31, 2024 16.57 16.57 16.52 16.52 1,994 +0.00(+0.00%)
May 30, 2024 16.55 16.58 16.49 16.52 4,531 -0.08(-0.48%)
May 29, 2024 16.50 16.61 16.35 16.60 7,646 +0.10(+0.60%)
May 28, 2024 16.50 16.50 16.50 16.50 932 +0.00(+0.00%)
May 24, 2024 16.79 16.84 16.50 16.50 952 -0.03(-0.18%)
May 23, 2024 16.70 17.02 16.53 16.53 6,217 -0.32(-1.88%)
May 22, 2024 16.55 16.93 16.45 16.85 2,857 +0.45(+2.72%)
May 21, 2024 16.19 16.40 16.11 16.40 4,940 +0.29(+1.78%)
May 20, 2024 16.20 16.20 16.10 16.11 2,562 +0.00(+0.00%)
May 17, 2024 16.11 16.11 16.11 16.11 508 +0.00(+0.00%)
May 16, 2024 16.12 16.20 16.11 16.11 6,264 -0.05(-0.31%)
May 15, 2024 16.16 16.20 16.06 16.16 7,727 +0.00(+0.00%)
May 14, 2024 16.10 16.20 15.99 16.16 3,389 +0.04(+0.25%)
May 13, 2024 16.14 16.20 15.97 16.12 4,199 +0.13(+0.84%)
May 10, 2024 15.80 16.09 15.80 15.99 2,338 +0.03(+0.22%)
May 09, 2024 15.90 16.17 15.90 15.95 9,962 +0.04(+0.25%)
May 08, 2024 15.86 15.91 15.86 15.91 457 -0.01(-0.06%)
May 07, 2024 16.00 16.10 15.37 15.92 9,772 -0.09(-0.56%)
May 06, 2024 16.05 16.12 16.01 16.01 2,228 +0.00(+0.00%)
May 03, 2024 16.20 16.30 16.01 16.01 9,326 +0.11(+0.69%)
May 02, 2024 16.10 16.20 15.90 15.90 5,095 -0.05(-0.34%)
May 01, 2024 15.83 16.29 15.83 15.96 5,475 +0.07(+0.47%)
Apr 30, 2024 15.87 15.90 15.85 15.88 3,569 +0.11(+0.72%)
Apr 29, 2024 16.10 16.29 15.77 15.77 2,243 -0.00(-0.02%)
Apr 26, 2024 15.42 16.10 15.42 15.77 2,533 +0.39(+2.56%)
Apr 25, 2024 15.38 15.38 15.38 15.38 566 -0.33(-2.08%)
Apr 24, 2024 15.74 15.85 15.46 15.71 2,130 -0.05(-0.31%)
Apr 23, 2024 15.11 15.79 15.11 15.76 2,306 -0.04(-0.28%)
Apr 22, 2024 15.37 15.80 15.37 15.80 1,816 +0.73(+4.83%)
Apr 19, 2024 14.85 15.23 14.85 15.07 8,028 +0.55(+3.82%)
Apr 18, 2024 16.12 16.12 14.52 14.52 4,798 -0.40(-2.66%)
Apr 17, 2024 14.42 14.91 14.42 14.91 1,883 +0.30(+2.03%)
Apr 16, 2024 14.91 14.91 14.43 14.62 11,183 -0.31(-2.06%)
Apr 15, 2024 14.98 15.02 14.69 14.92 8,557 -0.23(-1.50%)
Apr 12, 2024 15.32 15.32 15.15 15.15 567 -0.09(-0.59%)
Apr 11, 2024 15.39 15.56 15.22 15.24 3,522 -0.39(-2.47%)
Apr 10, 2024 15.52 15.70 15.32 15.63 7,811 -0.23(-1.44%)
Apr 09, 2024 15.62 16.15 15.62 15.85 3,975 +0.14(+0.88%)
Apr 08, 2024 15.91 15.93 15.71 15.72 7,671 -0.20(-1.25%)
Apr 05, 2024 16.10 16.34 15.91 15.91 4,039 -0.29(-1.77%)
Apr 04, 2024 16.18 16.60 16.10 16.20 9,979 +0.02(+0.12%)
Apr 03, 2024 16.37 16.37 16.17 16.18 5,484 -0.23(-1.39%)
Apr 02, 2024 16.62 16.65 16.37 16.41 8,409 -0.11(-0.66%)
Apr 01, 2024 16.61 16.61 16.52 16.52 7,380 -0.08(-0.48%)
Mar 28, 2024 16.58 16.81 16.28 16.60 4,618 +0.00(+0.00%)
Mar 27, 2024 16.82 16.82 16.59 16.60 3,573 +0.00(+0.00%)
Mar 26, 2024 16.52 16.60 16.52 16.60 816 -0.07(-0.45%)
Mar 25, 2024 16.82 17.02 16.53 16.67 2,114 +0.11(+0.69%)
Mar 22, 2024 16.61 16.64 16.28 16.56 18,079 +0.31(+1.89%)
Mar 21, 2024 16.35 16.56 16.25 16.25 1,010 +0.02(+0.12%)
Mar 20, 2024 16.45 16.47 16.23 16.23 1,714 +0.01(+0.06%)
Mar 19, 2024 16.42 16.46 16.22 16.22 6,448 -0.14(-0.85%)
Mar 18, 2024 16.62 16.70 16.36 16.36 31,753 -0.24(-1.43%)
Mar 15, 2024 16.60 17.08 16.60 16.60 36,598 +0.18(+1.09%)
Mar 14, 2024 16.40 16.42 16.37 16.42 1,056 +0.16(+0.98%)
Mar 13, 2024 16.47 16.66 16.26 16.26 14,223 -0.07(-0.42%)
Mar 12, 2024 16.60 16.60 16.33 16.33 1,918 -0.15(-0.89%)
Mar 11, 2024 16.40 16.62 16.31 16.48 5,178 +0.01(+0.09%)
Mar 08, 2024 16.35 16.59 16.32 16.46 4,400 +0.14(+0.87%)
Mar 07, 2024 16.64 16.64 16.31 16.32 3,842 -0.13(-0.78%)
Mar 06, 2024 16.64 16.64 16.20 16.45 5,161 -0.02(-0.12%)
Mar 05, 2024 16.63 16.99 16.47 16.47 2,831 +0.00(+0.00%)
Mar 04, 2024 16.74 16.79 16.46 16.47 2,355 -0.04(-0.24%)
Mar 01, 2024 16.59 16.91 16.51 16.51 16,026 +0.11(+0.66%)
Feb 29, 2024 16.46 16.61 16.40 16.40 4,807 -0.00(-0.03%)
Feb 28, 2024 16.49 16.49 16.39 16.40 4,276 -0.09(-0.57%)
Feb 27, 2024 16.58 16.58 16.28 16.50 3,903 +0.06(+0.36%)
Feb 26, 2024 16.63 16.63 16.28 16.44 3,200 -0.07(-0.45%)
Feb 23, 2024 16.63 16.81 16.27 16.51 5,391 +0.11(+0.69%)
Feb 22, 2024 16.63 16.63 16.27 16.40 3,682 +0.05(+0.30%)
Feb 21, 2024 16.66 16.67 16.35 16.35 673 -0.10(-0.60%)
Feb 20, 2024 16.28 16.89 16.28 16.45 4,219 +0.00(+0.00%)
Feb 16, 2024 17.04 17.04 16.45 16.45 2,855 -0.39(-2.33%)
Feb 15, 2024 16.69 17.03 16.27 16.84 5,482 +0.10(+0.59%)
Feb 14, 2024 16.45 16.80 16.20 16.74 8,826 +0.28(+1.73%)
Feb 13, 2024 16.65 17.02 16.46 16.46 3,970 -0.24(-1.41%)
Feb 12, 2024 16.75 16.94 16.69 16.69 2,342 -0.15(-0.87%)
Feb 09, 2024 16.75 16.94 16.55 16.84 4,656 +0.29(+1.78%)
Feb 08, 2024 16.46 16.94 16.45 16.55 1,257 -0.18(-1.06%)
Feb 07, 2024 16.94 16.94 16.49 16.72 2,810 -0.11(-0.64%)
Feb 06, 2024 17.55 17.55 16.02 16.83 19,009 -0.52(-3.00%)
Feb 05, 2024 17.18 17.58 17.18 17.35 3,338 -0.15(-0.84%)
Feb 02, 2024 17.76 17.76 17.39 17.50 2,337 -0.18(-1.00%)
Feb 01, 2024 18.04 18.04 17.54 17.67 19,722 +0.00(+0.00%)
Jan 31, 2024 17.73 18.10 17.67 17.67 5,935 -0.17(-0.93%)
Jan 30, 2024 17.61 17.84 17.59 17.84 3,029 +0.19(+1.05%)
Jan 29, 2024 17.49 17.67 17.49 17.66 1,859 +0.07(+0.39%)
Jan 26, 2024 17.67 17.67 17.43 17.59 5,719 -0.09(-0.50%)
Jan 25, 2024 17.67 17.67 17.67 17.67 707 +0.00(+0.00%)
Jan 24, 2024 17.43 17.67 17.43 17.67 943 +0.32(+1.87%)
Jan 23, 2024 17.71 17.71 17.35 17.35 2,395 +0.02(+0.11%)
Jan 22, 2024 17.27 17.58 17.27 17.33 4,866 +0.00(+0.00%)
Jan 19, 2024 17.33 17.38 17.33 17.33 1,595 -0.10(-0.56%)
Jan 18, 2024 17.32 17.43 17.32 17.43 1,028 +0.00(+0.00%)
Jan 17, 2024 17.38 17.48 17.15 17.43 6,318 +0.20(+1.14%)
Jan 16, 2024 16.42 17.44 16.42 17.23 10,613 +0.62(+3.76%)
Jan 12, 2024 17.31 17.31 16.61 16.61 923 -0.00(-0.00%)
Jan 11, 2024 16.89 16.89 16.45 16.61 2,807 -0.08(-0.50%)
Jan 10, 2024 16.88 17.27 16.57 16.69 5,646 -0.01(-0.06%)
Jan 09, 2024 17.13 17.13 16.69 16.70 2,207 -0.01(-0.06%)
Jan 08, 2024 16.53 16.74 16.39 16.71 2,512 +0.19(+1.13%)
Jan 05, 2024 16.69 16.69 16.43 16.53 7,996 -0.10(-0.59%)
Jan 04, 2024 16.64 16.71 16.45 16.62 10,131 +0.25(+1.50%)
Jan 03, 2024 15.93 16.49 15.93 16.38 5,712 +0.42(+2.65%)
Jan 02, 2024 16.30 16.57 15.96 15.96 4,275 -0.54(-3.27%)
Dec 29, 2023 16.42 16.65 16.32 16.50 10,413 +0.00(+0.00%)
Dec 28, 2023 16.40 16.50 16.39 16.50 2,081 +0.39(+2.44%)
Dec 27, 2023 16.20 16.42 15.96 16.10 28,264 -0.13(-0.79%)
Dec 26, 2023 15.91 16.23 15.91 16.23 1,311 +0.28(+1.72%)
Dec 22, 2023 16.11 16.31 15.73 15.96 8,808 +0.08(+0.49%)
Dec 21, 2023 16.20 16.24 15.83 15.88 22,458 -0.10(-0.61%)
Dec 20, 2023 16.57 17.13 15.36 15.98 21,757 +0.19(+1.18%)
Dec 19, 2023 15.80 16.11 15.73 15.79 2,584 +0.09(+0.56%)
Dec 18, 2023 15.42 16.50 15.02 15.70 10,171 +0.43(+2.83%)
Dec 15, 2023 14.90 15.52 14.90 15.27 5,979 +0.32(+2.17%)
Dec 14, 2023 14.83 15.12 14.72 14.94 10,806 +0.40(+2.77%)
Dec 13, 2023 14.83 15.02 14.54 14.54 28,415 -0.30(-2.03%)
Dec 12, 2023 14.94 15.57 14.84 14.84 4,972 -0.33(-2.18%)
Dec 11, 2023 14.88 15.17 14.88 15.17 2,763 +0.19(+1.30%)
Dec 08, 2023 14.78 15.01 14.78 14.98 1,957 +0.18(+1.25%)
Dec 07, 2023 14.67 14.80 14.67 14.80 1,091 +0.02(+0.13%)
Dec 06, 2023 14.75 14.87 14.60 14.78 3,691 +0.03(+0.23%)
Dec 05, 2023 14.60 14.74 14.45 14.74 4,339 +0.34(+2.36%)
Dec 04, 2023 14.30 14.75 14.30 14.40 2,988 +0.21(+1.47%)
Dec 01, 2023 14.42 14.45 12.84 14.19 29,273 -0.22(-1.55%)
Nov 30, 2023 14.69 15.16 14.37 14.42 4,386 -0.41(-2.76%)
Nov 29, 2023 14.93 14.98 14.76 14.82 4,543 +0.14(+0.93%)
Nov 27, 2023 14.69 292 -0.11(-0.72%)
Nov 24, 2023 14.80 14.80 14.80 14.80 608 -0.01(-0.07%)
Nov 22, 2023 14.93 15.08 14.75 14.80 3,695 +0.12(+0.79%)
Nov 21, 2023 14.78 15.06 14.69 14.69 3,397 +0.01(+0.07%)
Nov 17, 2023 14.68 150 +0.03(+0.20%)
Nov 16, 2023 14.50 14.92 14.50 14.65 6,201 +0.06(+0.40%)
Nov 15, 2023 14.80 14.80 14.59 14.59 718 -0.38(-2.53%)
Nov 14, 2023 14.36 14.97 14.36 14.97 14,850 +0.62(+4.34%)
Nov 13, 2023 14.50 14.58 14.26 14.35 4,622 -0.23(-1.60%)
Nov 10, 2023 14.56 14.58 14.54 14.58 1,948 +0.13(+0.88%)
Nov 09, 2023 13.73 14.59 13.73 14.45 10,901 -0.23(-1.59%)
Nov 08, 2023 15.08 15.08 14.69 14.69 2,263 +0.03(+0.20%)
Nov 07, 2023 14.99 15.64 14.67 14.66 12,411 -0.27(-1.82%)
Nov 06, 2023 14.83 15.65 14.83 14.93 13,217 +0.24(+1.66%)
Nov 03, 2023 14.60 14.69 14.59 14.69 2,162 +0.10(+0.67%)
Nov 02, 2023 14.21 14.87 14.21 14.59 8,567 +0.37(+2.60%)
Nov 01, 2023 14.48 14.57 14.21 14.22 4,589 -0.36(-2.47%)
Oct 31, 2023 14.25 14.58 14.25 14.58 1,074 +0.06(+0.40%)
Oct 30, 2023 14.36 14.57 13.82 14.52 4,843 +0.07(+0.47%)
Oct 27, 2023 14.57 14.59 14.45 14.45 3,949 -0.42(-2.81%)
Oct 26, 2023 14.45 14.87 14.35 14.87 8,377 +0.09(+0.59%)
Oct 23, 2023 14.79 326 -0.05(-0.33%)
Oct 20, 2023 14.69 14.83 14.69 14.83 1,009 +0.38(+2.62%)
Oct 19, 2023 14.49 14.63 14.45 14.45 2,611 -0.01(-0.07%)
Oct 18, 2023 14.45 14.58 14.45 14.46 539 +0.01(+0.07%)
Oct 17, 2023 14.63 14.63 14.45 14.45 5,544 -0.02(-0.13%)
Oct 16, 2023 14.74 14.74 14.47 14.47 4,045 -0.14(-0.93%)
Oct 13, 2023 14.59 14.61 14.45 14.61 1,923 +0.16(+1.08%)
Oct 11, 2023 14.45 324 -0.14(-0.93%)
Oct 09, 2023 14.59 363 -0.05(-0.32%)
Oct 06, 2023 14.46 14.66 14.46 14.64 985 +0.34(+2.37%)
Oct 05, 2023 14.65 14.66 14.30 14.30 2,638 -0.02(-0.14%)
Oct 04, 2023 14.33 14.57 14.26 14.32 3,224 -0.26(-1.80%)
Oct 03, 2023 14.58 14.58 14.58 14.58 445 +0.00(+0.00%)
Oct 02, 2023 14.30 14.58 14.30 14.58 1,519 +0.26(+1.80%)
Sep 29, 2023 14.50 14.74 14.32 14.32 2,981 +0.02(+0.17%)
Sep 28, 2023 14.69 14.69 14.30 14.30 1,012 +0.04(+0.27%)
Sep 27, 2023 14.31 14.76 14.26 14.26 2,041 -0.11(-0.74%)
Sep 26, 2023 14.38 14.41 14.37 14.37 2,504 -0.01(-0.07%)
Sep 25, 2023 14.43 14.50 14.37 14.38 6,077 -0.21(-1.47%)
Sep 22, 2023 14.58 14.74 14.58 14.59 1,815 +0.02(+0.13%)
Sep 21, 2023 14.49 14.57 14.30 14.57 1,902 +0.17(+1.15%)
Sep 20, 2023 14.87 14.87 14.24 14.41 10,786 -0.34(-2.31%)
Sep 19, 2023 14.70 14.79 14.49 14.75 11,376 -0.10(-0.66%)
Sep 18, 2023 14.84 14.88 14.84 14.84 2,649 -0.02(-0.13%)
Sep 15, 2023 14.92 14.92 14.84 14.86 1,609 -0.28(-1.86%)
Sep 14, 2023 15.15 15.15 15.15 15.15 875 +0.34(+2.30%)
Sep 13, 2023 14.94 14.94 14.80 14.80 925 -0.23(-1.54%)
Sep 12, 2023 15.29 15.41 15.04 15.04 5,392 -0.42(-2.70%)
Sep 11, 2023 15.42 15.47 15.42 15.45 2,611 +0.08(+0.52%)
Sep 08, 2023 15.18 15.47 15.18 15.37 1,737 -0.19(-1.24%)
Sep 07, 2023 15.40 15.57 14.95 15.57 2,614 +0.05(+0.31%)
Sep 06, 2023 15.31 15.57 15.31 15.52 2,606 -0.05(-0.31%)
Sep 05, 2023 15.30 15.57 15.30 15.57 5,659 -0.17(-1.10%)
Sep 01, 2023 15.46 15.86 15.46 15.74 4,304 +0.35(+2.25%)
Aug 31, 2023 15.52 15.86 15.27 15.39 3,495 +0.00(+0.00%)
Aug 30, 2023 15.47 15.47 15.39 15.39 580 -0.08(-0.50%)
Aug 29, 2023 15.38 15.57 15.20 15.47 3,600 -0.05(-0.31%)
Aug 28, 2023 15.52 15.52 15.52 15.52 2,589 +0.00(+0.00%)
Aug 24, 2023 15.52 98 +0.17(+1.13%)
Aug 22, 2023 15.34 200 -0.08(-0.50%)
Aug 21, 2023 15.04 15.56 15.04 15.42 3,482 -0.05(-0.31%)
Aug 18, 2023 15.47 15.47 15.47 15.47 247 -0.39(-2.43%)
Aug 17, 2023 15.84 15.86 15.84 15.86 1,102 -0.19(-1.20%)
Aug 16, 2023 15.92 16.05 15.81 16.05 2,208 -0.12(-0.72%)
Aug 15, 2023 16.19 16.19 16.16 16.16 566 -0.01(-0.06%)
Aug 14, 2023 16.14 16.21 16.00 16.17 3,022 -0.22(-1.35%)
Aug 11, 2023 16.58 16.72 16.29 16.40 9,562 -0.23(-1.36%)
Aug 10, 2023 16.87 17.20 16.59 16.62 5,054 +0.03(+0.19%)
Aug 09, 2023 16.61 16.61 16.59 16.59 723 -0.29(-1.71%)
Aug 08, 2023 17.02 17.17 16.17 16.88 6,981 -0.16(-0.96%)
Aug 07, 2023 17.01 17.04 17.01 17.04 864 -0.21(-1.23%)
Aug 04, 2023 16.74 17.34 16.74 17.25 2,551 +0.61(+3.65%)
Aug 03, 2023 17.30 17.30 16.65 16.65 2,183 -0.70(-4.06%)
Aug 02, 2023 17.06 17.35 16.81 17.35 1,812 -0.13(-0.72%)
Aug 01, 2023 17.21 17.47 16.69 17.47 5,257 -0.36(-2.00%)
Jul 31, 2023 17.87 17.87 17.11 17.83 6,571 +0.78(+4.58%)
Jul 28, 2023 15.43 17.43 15.43 17.05 8,764 +1.45(+9.26%)
Jul 27, 2023 15.42 15.61 15.07 15.61 4,945 +0.09(+0.56%)
Jul 26, 2023 14.82 15.52 14.74 15.52 5,850 +0.64(+4.27%)
Jul 25, 2023 14.71 15.33 14.70 14.88 1,836 +0.17(+1.18%)
Jul 24, 2023 15.31 15.31 14.70 14.71 1,394 -0.07(-0.46%)
Jul 21, 2023 14.94 15.13 14.51 14.78 9,545 -0.26(-1.73%)
Jul 20, 2023 14.80 15.12 13.77 15.04 7,667 +0.26(+1.76%)
Jul 19, 2023 14.55 15.42 14.55 14.78 4,148 -0.03(-0.20%)
Jul 18, 2023 14.06 14.80 14.06 14.80 2,242 +0.81(+5.79%)
Jul 17, 2023 14.22 14.30 14.00 14.00 6,087 -0.09(-0.62%)
Jul 14, 2023 13.96 14.38 13.96 14.08 1,255 +0.00(+0.03%)
Jul 13, 2023 13.99 14.45 13.88 14.08 11,610 +0.10(+0.72%)
Jul 12, 2023 13.96 14.06 13.93 13.98 3,536 +0.16(+1.19%)
Jul 11, 2023 13.63 13.94 13.41 13.81 5,882 +0.22(+1.63%)
Jul 10, 2023 13.80 14.40 13.59 13.59 4,773 -0.22(-1.61%)
Jul 07, 2023 14.01 14.09 13.69 13.81 10,641 -0.16(-1.17%)
Jul 06, 2023 13.45 14.40 13.45 13.98 38,485 +0.67(+5.00%)
Jul 05, 2023 12.93 13.35 12.90 13.31 9,240 +0.34(+2.60%)
Jul 03, 2023 12.28 13.11 12.28 12.97 5,246 +0.20(+1.59%)
Jun 30, 2023 12.43 12.90 12.36 12.77 2,550 +0.34(+2.71%)
Jun 29, 2023 12.08 12.46 12.08 12.43 2,353 +0.39(+3.20%)
Jun 28, 2023 12.24 12.51 12.05 12.05 2,014 +0.01(+0.08%)
Jun 27, 2023 12.03 12.04 11.93 12.04 737 -0.25(-2.04%)
Jun 26, 2023 12.29 12.29 12.29 12.29 679 +0.54(+4.59%)
Jun 23, 2023 11.75 12.24 11.58 11.75 15,301 +0.23(+2.01%)
Jun 22, 2023 11.71 11.71 11.47 11.52 8,876 -0.09(-0.75%)
Jun 21, 2023 11.86 11.86 11.59 11.61 11,027 -0.15(-1.31%)
Jun 20, 2023 12.04 12.26 11.76 11.76 8,868 -0.16(-1.37%)
Jun 16, 2023 12.60 12.62 11.92 11.92 20,161 -0.61(-4.85%)
Jun 15, 2023 12.53 12.67 12.53 12.53 4,130 +0.04(+0.31%)
Jun 14, 2023 12.89 12.89 12.49 12.49 2,323 -0.12(-0.98%)
Jun 13, 2023 12.95 13.06 12.50 12.62 8,264 -0.02(-0.15%)
Jun 12, 2023 12.96 13.02 12.58 12.63 7,071 -0.10(-0.75%)
Jun 09, 2023 13.99 13.99 12.73 12.73 2,509 -0.05(-0.37%)
Jun 08, 2023 12.76 13.56 12.65 12.78 4,059 +0.00(+0.00%)
Jun 07, 2023 12.71 13.28 12.52 12.78 11,630 -0.03(-0.25%)
Jun 06, 2023 12.41 13.25 12.41 12.81 31,822 +0.40(+3.25%)
Jun 05, 2023 12.25 13.00 12.25 12.41 10,406 +0.20(+1.64%)
Jun 02, 2023 12.20 12.21 12.08 12.21 7,649 +0.18(+1.51%)
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.