Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.44 15.47 15.38 15.38 3,969 -0.05(-0.30%)
Aug 29, 2017 15.43 15.43 15.43 342 +0.03(+0.19%)
Aug 28, 2017 15.37 15.45 15.37 15.40 3,527 -0.03(-0.19%)
Aug 25, 2017 15.43 15.43 15.43 15.43 2,461 +0.00(+0.00%)
Aug 24, 2017 15.35 15.43 15.33 15.43 4,957 +0.11(+0.69%)
Aug 23, 2017 15.28 15.33 15.28 15.33 3,678 +0.04(+0.27%)
Aug 22, 2017 15.31 15.31 15.26 15.28 3,154 -0.07(-0.47%)
Aug 18, 2017 15.36 15.36 15.36 30 -0.00(-0.00%)
Aug 17, 2017 15.40 15.41 15.35 15.36 7,987 -0.04(-0.28%)
Aug 16, 2017 15.46 15.46 15.40 15.40 7,603 -0.01(-0.09%)
Aug 15, 2017 15.40 15.42 15.40 15.42 6,105 -0.04(-0.28%)
Aug 14, 2017 15.48 15.48 15.42 15.46 12,561 -0.08(-0.51%)
Aug 11, 2017 15.45 15.54 15.45 15.54 1,196 +0.20(+1.32%)
Aug 10, 2017 15.46 15.49 15.33 15.34 21,574 -0.06(-0.42%)
Aug 09, 2017 15.40 15.40 15.40 15.40 2,471 -0.16(-1.03%)
Aug 08, 2017 15.55 15.61 15.55 15.56 8,793 +0.04(+0.25%)
Aug 07, 2017 15.52 15.52 15.52 15.52 2,296 -0.02(-0.15%)
Aug 04, 2017 15.57 15.57 15.55 15.55 15,536 -0.01(-0.04%)
Aug 03, 2017 15.61 15.62 15.55 15.55 2,684 -0.06(-0.35%)
Aug 02, 2017 15.55 15.75 15.55 15.61 14,988 -0.02(-0.12%)
Aug 01, 2017 15.53 15.63 15.53 15.63 7,000 +0.11(+0.72%)
Jul 31, 2017 15.59 15.59 15.51 15.52 1,837 -0.03(-0.21%)
Jul 28, 2017 15.61 15.62 15.55 15.55 2,314 -0.12(-0.79%)
Jul 27, 2017 15.67 15.67 15.67 15.67 1,813 +0.05(+0.31%)
Jul 26, 2017 15.61 15.62 15.61 15.62 2,728 +0.02(+0.11%)
Jul 25, 2017 15.49 15.61 15.49 15.61 5,742 -0.04(-0.26%)
Jul 24, 2017 15.48 15.65 15.48 15.65 8,759 +0.18(+1.17%)
Jul 21, 2017 15.47 15.47 15.47 15.47 5,536 +0.03(+0.18%)
Jul 19, 2017 15.44 15.44 15.44 479 +0.01(+0.08%)
Jul 18, 2017 15.43 15.43 15.42 15.42 1,062 +0.04(+0.25%)
Jul 17, 2017 15.39 15.39 15.39 15.39 490 -0.07(-0.45%)
Jul 14, 2017 15.46 15.46 15.46 15.46 349 +0.03(+0.21%)
Jul 13, 2017 15.68 15.73 15.39 15.42 6,287 +0.07(+0.48%)
Jul 12, 2017 15.72 15.75 15.35 15.35 8,992 -0.01(-0.04%)
Jul 11, 2017 15.36 15.36 15.36 15.36 2,303 -0.07(-0.47%)
Jul 10, 2017 15.46 15.58 15.43 15.43 5,008 -0.03(-0.19%)
Jul 07, 2017 15.46 15.75 15.30 15.46 8,916 -0.29(-1.83%)
Jul 06, 2017 16.19 16.19 15.22 15.75 2,272 +0.71(+4.71%)
Jul 05, 2017 15.04 15.04 15.04 15.04 1,193 +0.08(+0.51%)
Jul 03, 2017 15.60 15.79 14.96 14.96 3,558 -0.43(-2.80%)
Jun 30, 2017 16.26 16.26 15.17 15.40 8,594 -0.50(-3.16%)
Jun 29, 2017 15.75 17.20 15.68 15.90 8,947 +0.26(+1.68%)
Jun 28, 2017 15.40 15.75 15.21 15.63 14,395 +0.42(+2.76%)
Jun 27, 2017 15.32 15.32 15.20 15.21 6,524 +0.05(+0.31%)
Jun 26, 2017 15.17 15.17 14.92 15.17 11,796 +0.29(+1.96%)
Jun 23, 2017 15.02 15.17 14.88 14.88 9,846 -0.21(-1.38%)
Jun 22, 2017 15.17 15.17 15.08 15.08 5,522 -0.08(-0.51%)
Jun 21, 2017 15.17 15.17 14.94 15.16 11,021 -0.00(-0.03%)
Jun 20, 2017 15.24 15.24 15.14 15.17 14,450 -0.07(-0.44%)
Jun 19, 2017 15.10 15.24 15.02 15.23 6,825 +0.06(+0.42%)
Jun 16, 2017 14.96 15.17 14.96 15.17 14,984 +0.20(+1.31%)
Jun 15, 2017 14.88 14.97 14.88 14.97 2,619 +0.00(+0.00%)
Jun 14, 2017 14.73 14.97 14.73 14.97 3,397 -0.17(-1.14%)
Jun 13, 2017 14.94 15.15 14.73 15.15 17,624 +0.42(+2.82%)
Jun 12, 2017 14.75 14.89 14.73 14.73 7,854 +0.07(+0.48%)
Jun 09, 2017 14.66 14.66 14.66 14.66 551 +0.04(+0.26%)
Jun 08, 2017 14.58 14.62 14.50 14.62 25,828 +0.04(+0.30%)
Jun 07, 2017 14.58 14.66 14.58 14.58 45,088 -0.01(-0.04%)
Jun 06, 2017 14.38 14.58 14.38 14.58 13,572 -0.06(-0.38%)
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.