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

First Savings Financ (NQ: FSFG )

23.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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%)
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.