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

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
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 (%)
Aug 31, 2015 8.534 8.534 8.534 8.534 757 +0.01(+0.13%)
Aug 26, 2015 8.752 8.522 8.522 8.522 627 -0.11(-1.25%)
Aug 25, 2015 8.457 8.630 8.457 8.630 6,518 +0.12(+1.37%)
Aug 24, 2015 8.684 8.684 8.469 8.514 15,462 -0.08(-0.96%)
Aug 21, 2015 8.563 8.634 8.563 8.596 3,273 -0.24(-2.67%)
Aug 20, 2015 8.832 8.832 8.832 8.832 535 -0.02(-0.26%)
Aug 18, 2015 8.854 8.854 8.854 8.854 352 -0.08(-0.92%)
Aug 17, 2015 8.570 8.937 8.485 8.937 16,522 +0.47(+5.49%)
Aug 14, 2015 8.471 8.471 8.471 8.471 401 +0.01(+0.11%)
Aug 13, 2015 8.463 8.468 8.462 8.462 2,477 -0.05(-0.61%)
Aug 12, 2015 8.505 8.656 8.465 8.514 9,214 +0.02(+0.27%)
Aug 11, 2015 8.514 8.763 8.491 8.491 26,279 +0.01(+0.07%)
Aug 10, 2015 8.485 8.485 8.485 8.485 711 +0.00(+0.00%)
Aug 07, 2015 8.485 8.485 8.485 8.485 1,624 +0.02(+0.29%)
Aug 05, 2015 8.457 8.461 8.461 8.461 1,761 -0.02(-0.29%)
Aug 04, 2015 8.485 8.485 8.485 8.485 2,642 +0.00(+0.00%)
Aug 03, 2015 8.485 8.485 8.485 8.485 1,057 +0.00(+0.00%)
Jul 31, 2015 8.417 8.485 8.417 8.485 2,117 +0.00(+0.00%)
Jul 30, 2015 8.485 8.485 8.485 8.485 1,804 +0.08(+0.94%)
Jul 29, 2015 8.429 8.429 8.406 8.406 17,618 -0.05(-0.60%)
Jul 28, 2015 8.427 8.457 8.427 8.457 2,188 +0.11(+1.31%)
Jul 27, 2015 8.301 8.372 8.301 8.348 6,060 -0.02(-0.29%)
Jul 24, 2015 8.372 8.443 8.372 8.372 14,440 -0.00(-0.00%)
Jul 23, 2015 8.372 8.372 8.372 8.372 905 +0.00(+0.00%)
Jul 22, 2015 8.372 8.372 8.372 8.372 352 +0.00(+0.00%)
Jul 21, 2015 8.312 8.372 8.312 8.372 704 +0.00(+0.00%)
Jul 20, 2015 8.372 8.372 8.372 8.372 3,534 -0.01(-0.17%)
Jul 17, 2015 8.440 8.443 8.386 8.386 2,508 -0.06(-0.67%)
Jul 16, 2015 8.312 8.443 8.312 8.443 2,702 +0.07(+0.85%)
Jul 15, 2015 8.372 8.372 8.372 8.372 1,067 +0.00(+0.00%)
Jul 14, 2015 8.346 8.376 8.346 8.372 20,458 -0.00(-0.03%)
Jul 10, 2015 8.511 8.375 8.375 8.375 11,980 +0.02(+0.20%)
Jul 09, 2015 8.358 8.383 8.358 8.358 6,709 -0.07(-0.81%)
Jul 08, 2015 8.429 8.429 8.358 8.426 8,527 +0.05(+0.64%)
Jul 07, 2015 8.400 8.400 8.372 8.372 20,673 -0.02(-0.22%)
Jul 06, 2015 8.390 8.390 8.390 8.390 870 +0.00(+0.05%)
Jul 02, 2015 8.392 8.386 8.386 8.386 3,523 -0.01(-0.17%)
Jul 01, 2015 8.400 8.412 8.400 8.400 8,280 -0.04(-0.50%)
Jun 30, 2015 8.400 8.453 8.400 8.443 2,836 +0.00(+0.03%)
Jun 29, 2015 8.443 8.443 8.440 8.440 3,093 +0.03(+0.30%)
Jun 25, 2015 8.409 8.414 8.414 8.414 1,761 +0.00(+0.00%)
Jun 24, 2015 8.414 8.414 8.412 8.414 5,877 -0.03(-0.34%)
Jun 23, 2015 8.413 8.443 8.413 8.443 1,691 +0.01(+0.17%)
Jun 22, 2015 8.431 8.431 8.429 8.429 2,117 +0.06(+0.68%)
Jun 19, 2015 8.443 8.443 8.372 8.372 24,391 -0.07(-0.84%)
Jun 18, 2015 8.443 8.443 8.443 8.443 3,706 +0.00(+0.00%)
Jun 17, 2015 8.443 8.500 8.400 8.443 8,675 +0.00(+0.00%)
Jun 16, 2015 8.244 8.443 8.244 8.443 5,796 +0.00(+0.00%)
Jun 15, 2015 8.437 8.437 8.276 8.443 5,817 +0.16(+1.97%)
Jun 12, 2015 8.280 8.280 8.280 8.280 472 -0.16(-1.93%)
Jun 11, 2015 8.170 8.443 8.170 8.443 1,705 +0.41(+5.12%)
Jun 03, 2015 8.031 8.031 8.031 8.031 902 -0.35(-4.14%)
Jun 02, 2015 8.479 8.479 8.378 8.378 5,996 -0.03(-0.36%)
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.