Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.24 13.24 13.00 13.06 10,874 -0.18(-1.34%)
Jun 29, 2020 13.39 13.39 12.93 13.23 18,218 +0.12(+0.92%)
Jun 26, 2020 13.80 13.98 12.69 13.11 647,440 -0.87(-6.21%)
Jun 25, 2020 13.66 13.98 13.66 13.98 53,540 +0.06(+0.43%)
Jun 24, 2020 13.98 13.98 12.62 13.92 51,121 +0.02(+0.13%)
Jun 23, 2020 14.01 14.16 13.85 13.90 55,382 -0.07(-0.52%)
Jun 22, 2020 13.88 14.00 13.62 13.98 31,804 +0.06(+0.45%)
Jun 19, 2020 13.83 13.96 12.85 13.91 42,145 +0.44(+3.27%)
Jun 18, 2020 13.56 14.16 13.46 13.47 24,978 -0.08(-0.62%)
Jun 17, 2020 13.41 13.62 13.11 13.56 5,734 -0.00(-0.02%)
Jun 16, 2020 13.56 13.56 12.66 13.56 9,079 +0.03(+0.24%)
Jun 15, 2020 13.18 13.53 12.61 13.53 28,346 +0.92(+7.29%)
Jun 12, 2020 13.41 13.49 12.61 12.61 12,994 -0.60(-4.54%)
Jun 11, 2020 13.21 13.50 13.21 13.21 9,616 -0.30(-2.20%)
Jun 10, 2020 13.51 13.51 13.22 13.51 25,083 +0.02(+0.11%)
Jun 09, 2020 13.45 13.51 12.94 13.49 6,680 -0.02(-0.11%)
Jun 08, 2020 13.40 13.80 13.26 13.51 40,433 +0.01(+0.07%)
Jun 05, 2020 12.82 13.80 12.76 13.50 17,659 +0.70(+5.44%)
Jun 04, 2020 12.48 12.82 12.48 12.80 14,880 -0.00(-0.02%)
Jun 03, 2020 12.53 12.82 12.53 12.80 5,344 +0.08(+0.61%)
Jun 02, 2020 12.70 12.74 12.32 12.73 6,930 +0.55(+4.54%)
Jun 01, 2020 12.56 12.62 12.16 12.17 22,694 -0.13(-1.07%)
May 29, 2020 12.30 12.30 12.30 1,762 +0.00(+0.00%)
May 28, 2020 12.30 12.30 12.30 12.30 3,115 -0.02(-0.12%)
May 27, 2020 12.15 12.56 12.15 12.32 15,800 +0.29(+2.45%)
May 26, 2020 12.31 12.56 12.03 12.03 26,116 -0.27(-2.22%)
May 22, 2020 12.67 12.67 12.30 12.30 3,998 -0.19(-1.51%)
May 21, 2020 12.62 12.82 12.04 12.49 16,866 -0.03(-0.24%)
May 20, 2020 12.61 12.89 12.40 12.52 40,860 -0.24(-1.86%)
May 19, 2020 12.76 12.76 12.26 12.76 11,618 -0.42(-3.17%)
May 18, 2020 12.49 13.36 12.49 13.17 13,094 +0.78(+6.27%)
May 15, 2020 12.39 12.39 12.39 579 +0.00(+0.00%)
May 14, 2020 12.64 12.68 12.26 12.39 18,622 -0.66(-5.06%)
May 13, 2020 13.03 13.06 12.56 13.06 13,474 +0.25(+1.97%)
May 12, 2020 12.97 13.20 12.80 12.80 10,205 -0.17(-1.32%)
May 11, 2020 12.97 13.51 12.91 12.97 19,412 -0.23(-1.75%)
May 08, 2020 12.92 13.21 12.91 13.21 8,663 +0.45(+3.53%)
May 07, 2020 12.76 12.87 12.64 12.76 20,231 -0.08(-0.59%)
May 06, 2020 12.91 13.21 12.69 12.83 15,520 -0.08(-0.58%)
May 05, 2020 13.06 13.06 12.83 12.91 6,044 +0.00(+0.00%)
May 04, 2020 12.66 12.91 12.66 12.91 11,711 +0.00(+0.00%)
May 01, 2020 13.06 13.06 12.66 12.91 9,662 -0.13(-1.01%)
Apr 30, 2020 13.20 13.20 12.46 13.04 11,135 +0.14(+1.09%)
Apr 29, 2020 12.85 13.21 12.46 12.90 17,649 -0.06(-0.49%)
Apr 28, 2020 12.91 13.00 12.62 12.96 14,963 +0.05(+0.42%)
Apr 27, 2020 12.42 13.21 12.42 12.91 3,971 -0.29(-2.21%)
Apr 24, 2020 13.20 13.20 13.20 2,658 +0.00(+0.00%)
Apr 23, 2020 12.15 13.20 12.05 13.20 9,649 +1.15(+9.54%)
Apr 22, 2020 12.05 12.05 12.05 12.05 746 -0.11(-0.89%)
Apr 21, 2020 12.53 12.85 11.84 12.15 23,407 -0.44(-3.53%)
Apr 20, 2020 12.44 12.60 12.34 12.60 6,960 -0.09(-0.73%)
Apr 17, 2020 12.46 12.83 11.75 12.69 8,329 -0.01(-0.05%)
Apr 16, 2020 12.11 13.21 12.11 12.70 9,692 -0.21(-1.60%)
Apr 15, 2020 12.91 12.91 12.91 12.91 1,026 +0.07(+0.51%)
Apr 14, 2020 12.74 12.91 12.31 12.84 6,197 +0.23(+1.86%)
Apr 13, 2020 12.24 12.61 12.00 12.61 13,038 -0.07(-0.52%)
Apr 09, 2020 13.20 13.21 12.13 12.67 13,994 -0.59(-4.48%)
Apr 08, 2020 11.70 13.27 11.66 13.27 9,939 +1.59(+13.62%)
Apr 07, 2020 11.70 11.70 11.63 11.67 6,160 +0.12(+1.04%)
Apr 06, 2020 11.59 11.60 11.55 11.55 6,127 +0.15(+1.32%)
Apr 03, 2020 12.00 12.00 11.27 11.40 30,321 -0.31(-2.61%)
Apr 02, 2020 11.70 12.54 11.70 11.71 21,914 +0.00(+0.03%)
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.