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

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2014 6.683 6.753 6.683 6.745 1,616 +0.08(+1.17%)
Jun 27, 2014 6.856 6.856 6.666 6.666 3,821 -0.03(-0.42%)
Jun 25, 2014 6.661 6.694 6.694 6.694 14 -0.07(-1.03%)
Jun 24, 2014 6.764 6.772 6.764 6.764 7,582 +0.04(+0.54%)
Jun 20, 2014 6.722 6.728 6.728 6.728 4,302 -0.01(-0.17%)
Jun 19, 2014 6.731 6.739 6.731 6.739 1,140 -0.00(-0.01%)
Jun 18, 2014 6.774 6.831 6.739 6.739 6,388 +0.05(+0.67%)
Jun 16, 2014 6.694 6.694 6.694 6.694 405 -0.03(-0.41%)
Jun 11, 2014 6.722 6.722 6.722 6.722 2,509 -0.03(-0.41%)
Jun 10, 2014 6.753 6.750 6.750 6.750 5,736 +0.00(+0.00%)
Jun 06, 2014 6.750 6.750 6.750 6.750 1,258 +0.03(+0.46%)
Jun 03, 2014 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
Jun 02, 2014 6.719 6.719 6.719 6.719 1,368 +0.06(+0.83%)
May 29, 2014 6.664 6.664 6.664 6.664 0 -0.03(-0.41%)
May 28, 2014 6.531 6.719 6.525 6.692 49,620 +0.11(+1.69%)
May 27, 2014 6.581 6.581 6.581 6.581 1,991 -0.19(-2.87%)
May 08, 2014 6.775 6.775 6.775 6.775 1,080 +0.10(+1.45%)
May 07, 2014 6.678 6.678 6.678 6.678 1,440 +0.10(+1.49%)
May 05, 2014 6.664 6.580 6.580 6.580 363 -0.08(-1.26%)
May 02, 2014 6.664 6.664 6.664 6.664 1,188 -0.11(-1.56%)
May 01, 2014 6.764 6.769 6.764 6.769 1,469 +0.15(+2.22%)
Apr 30, 2014 6.622 6.631 6.622 6.622 9,475 -0.04(-0.67%)
Apr 29, 2014 6.733 6.733 6.667 6.667 5,416 +0.11(+1.74%)
Apr 28, 2014 6.567 6.633 6.553 6.553 12,504 +0.01(+0.21%)
Apr 25, 2014 6.456 6.689 6.456 6.539 77,834 +0.12(+1.95%)
Apr 24, 2014 6.384 6.414 6.381 6.414 21,684 +0.14(+2.17%)
Apr 22, 2014 6.281 6.278 6.278 6.278 118 -0.06(-1.01%)
Apr 21, 2014 6.372 6.386 6.261 6.342 4,202 -0.07(-1.12%)
Apr 16, 2014 6.247 6.414 6.414 6.414 1,800 +0.14(+2.21%)
Apr 15, 2014 6.264 6.275 6.259 6.275 23,593 +0.01(+0.22%)
Apr 14, 2014 6.295 6.295 6.234 6.261 6,298 -0.08(-1.31%)
Apr 11, 2014 6.347 6.353 6.342 6.345 22,869 -0.04(-0.65%)
Apr 10, 2014 6.345 6.400 6.345 6.386 13,419 -0.03(-0.43%)
Apr 09, 2014 6.414 6.414 6.414 6.414 518 +0.03(+0.43%)
Apr 08, 2014 6.345 6.386 6.345 6.386 4,696 +0.01(+0.09%)
Apr 07, 2014 6.384 6.384 6.381 6.381 32,859 -0.01(-0.09%)
Apr 04, 2014 6.455 6.456 6.386 6.386 29,600 -0.06(-0.90%)
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.