Skip to main content

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2016 10.18 10.18 10.18 10.18 232 +0.07(+0.71%)
Jul 25, 2016 10.14 10.14 10.11 10.11 3,388 -0.02(-0.23%)
Jul 19, 2016 10.08 10.13 10.13 10.13 20 +0.03(+0.27%)
Jul 14, 2016 10.08 10.11 10.11 10.11 76 +0.02(+0.24%)
Jul 12, 2016 10.12 10.08 10.08 10.08 243 +0.00(+0.00%)
Jul 11, 2016 10.12 10.12 10.08 10.08 6,249 +0.00(+0.00%)
Jul 08, 2016 9.995 10.01 10.01 10.08 5,169 +0.07(+0.72%)
Jul 06, 2016 10.03 10.01 10.01 10.01 243 -0.03(-0.26%)
Jul 05, 2016 9.954 10.06 9.954 10.04 2,777 +0.09(+0.87%)
Jun 30, 2016 9.949 9.949 9.949 9.949 1,041 -0.20(-2.01%)
Jun 29, 2016 10.22 10.22 10.15 10.15 1,548 +0.00(+0.02%)
Jun 28, 2016 10.15 10.17 10.05 10.15 16,206 -0.07(-0.73%)
Jun 27, 2016 9.937 10.23 9.937 10.23 1,649 +0.29(+2.90%)
Jun 24, 2016 9.937 9.937 9.937 9.937 5,277 -0.22(-2.13%)
Jun 23, 2016 10.15 10.15 10.15 10.15 2,142 +0.00(+0.00%)
Jun 22, 2016 10.08 10.15 9.937 10.15 3,558 +0.05(+0.47%)
Jun 21, 2016 10.15 10.15 10.06 10.11 10,807 -0.05(-0.47%)
Jun 17, 2016 10.15 10.15 10.15 10.15 17,706 +0.01(+0.08%)
Jun 16, 2016 10.10 10.18 10.10 10.14 7,735 -0.04(-0.37%)
Jun 15, 2016 10.17 10.18 10.15 10.18 17,834 +0.10(+0.97%)
Jun 14, 2016 10.15 10.15 10.08 10.08 3,895 -0.07(-0.68%)
Jun 13, 2016 10.17 10.20 10.15 10.15 6,724 -0.07(-0.70%)
Jun 10, 2016 10.08 10.28 10.08 10.23 11,800 -0.06(-0.56%)
Jun 09, 2016 10.28 10.28 10.28 10.28 5,207 +0.05(+0.51%)
Jun 08, 2016 10.23 10.23 10.23 10.23 624 +0.08(+0.77%)
Jun 06, 2016 10.15 10.15 10.15 10.15 13 +0.00(+0.00%)
Jun 03, 2016 10.18 10.18 10.15 10.15 12,630 +0.00(+0.00%)
Jun 02, 2016 10.14 10.17 10.14 10.15 11,064 -0.01(-0.14%)
Jun 01, 2016 10.45 10.45 10.17 10.17 22,170 -0.25(-2.38%)
May 31, 2016 10.25 10.42 10.16 10.42 8,888 +0.21(+2.05%)
May 27, 2016 10.23 10.21 10.21 10.21 48,779 +0.09(+0.88%)
May 26, 2016 10.19 10.19 10.12 10.12 8,752 -0.11(-1.12%)
May 25, 2016 10.24 10.24 10.13 10.23 15,302 -0.08(-0.81%)
May 24, 2016 10.23 10.31 10.12 10.31 3,661 +0.08(+0.79%)
May 23, 2016 10.23 10.23 10.17 10.23 13,724 +0.02(+0.17%)
May 20, 2016 10.40 10.40 10.22 10.22 41,090 +0.00(+0.03%)
May 19, 2016 10.26 10.26 10.18 10.21 5,268 +0.12(+1.23%)
May 17, 2016 10.06 10.09 10.09 10.09 50,870 -0.03(-0.26%)
May 16, 2016 10.12 10.12 10.12 10.12 1,439 -0.02(-0.24%)
May 13, 2016 10.12 10.14 10.12 10.14 3,177 +0.07(+0.67%)
May 12, 2016 10.07 10.07 10.07 10.07 3,735 -0.03(-0.28%)
May 11, 2016 10.05 10.33 10.05 10.10 8,731 -0.07(-0.73%)
May 06, 2016 10.12 10.18 10.18 10.18 18,118 +0.08(+0.82%)
May 05, 2016 10.01 10.19 10.01 10.09 6,132 +0.27(+2.78%)
May 04, 2016 9.902 10.07 9.804 9.821 55,239 +0.03(+0.35%)
May 03, 2016 9.804 10.31 9.787 9.787 34,689 -0.02(-0.21%)
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.