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 (%)
Sep 30, 2014 6.993 6.993 6.993 6.993 1,242 -0.00(-0.07%)
Sep 29, 2014 6.872 7.001 6.867 6.998 4,668 +0.00(+0.07%)
Sep 25, 2014 6.993 6.993 6.993 6.993 356 +0.10(+1.46%)
Sep 24, 2014 6.878 6.917 6.878 6.892 3,601 -0.04(-0.62%)
Sep 23, 2014 6.867 6.936 6.867 6.936 1,106 +0.06(+0.88%)
Sep 22, 2014 6.875 6.875 6.875 6.875 528 -0.13(-1.84%)
Sep 19, 2014 6.878 6.878 6.878 7.004 2,020 +0.07(+1.01%)
Sep 18, 2014 6.899 6.934 6.867 6.934 12,885 +0.07(+1.02%)
Sep 17, 2014 6.794 6.864 6.794 6.864 15,515 -0.01(-0.12%)
Sep 16, 2014 7.018 7.018 6.861 6.872 9,440 +0.04(+0.53%)
Sep 15, 2014 6.836 6.836 6.836 6.836 1,388 +0.22(+3.32%)
Sep 11, 2014 6.999 6.617 6.617 6.617 364 -0.32(-4.62%)
Sep 10, 2014 6.937 7.032 7.032 6.937 1,259 -0.10(-1.35%)
Sep 09, 2014 7.032 7.032 7.032 7.032 5,107 +0.00(+0.00%)
Sep 08, 2014 6.943 7.032 6.937 7.032 2,680 +0.06(+0.90%)
Sep 05, 2014 6.962 6.969 6.943 6.969 7,948 +0.03(+0.38%)
Sep 04, 2014 6.943 7.004 6.943 6.943 42,410 +0.02(+0.36%)
Sep 03, 2014 6.917 6.918 6.917 6.918 8,654 -0.01(-0.13%)
Sep 02, 2014 6.906 6.928 6.906 6.926 12,623 +0.00(+0.01%)
Aug 29, 2014 6.917 6.926 6.926 6.926 16,850 +0.01(+0.12%)
Aug 28, 2014 6.923 6.923 6.917 6.917 1,075 +0.01(+0.16%)
Aug 27, 2014 6.906 6.906 6.906 6.906 5,736 +0.00(+0.00%)
Aug 26, 2014 6.889 6.906 6.809 6.906 36,569 +0.10(+1.43%)
Aug 25, 2014 6.809 6.809 6.809 6.809 3,692 +0.02(+0.25%)
Aug 20, 2014 6.795 6.792 6.792 6.792 3,585 +0.03(+0.37%)
Aug 19, 2014 6.789 6.825 6.767 6.767 12,623 -0.12(-1.74%)
Aug 12, 2014 6.887 6.887 6.887 6.887 4,302 -0.01(-0.21%)
Aug 11, 2014 6.901 6.901 6.901 6.901 2,330 +0.20(+3.00%)
Aug 06, 2014 6.700 6.700 6.700 6.700 358 -0.15(-2.15%)
Aug 01, 2014 6.848 6.848 6.848 6.848 0 +0.08(+1.19%)
Jul 31, 2014 6.767 6.767 6.767 6.767 874 +0.03(+0.45%)
Jul 28, 2014 6.764 6.736 6.736 6.736 3,943 -0.03(-0.41%)
Jul 25, 2014 6.853 6.853 6.764 6.764 6,263 +0.04(+0.58%)
Jul 24, 2014 6.694 6.728 6.694 6.725 2,939 +0.11(+1.73%)
Jul 23, 2014 6.611 6.611 6.611 6.611 365 -0.05(-0.75%)
Jul 21, 2014 6.750 6.661 6.661 6.661 501 -0.01(-0.08%)
Jul 18, 2014 6.722 6.722 6.652 6.666 7,715 +0.06(+0.84%)
Jul 17, 2014 6.806 6.806 6.611 6.611 4,786 -0.08(-1.17%)
Jul 16, 2014 6.719 6.778 6.652 6.689 92,139 -0.16(-2.40%)
Jul 10, 2014 6.853 6.853 6.853 6.853 25 +0.19(+2.80%)
Jul 09, 2014 6.675 6.853 6.666 6.666 6,815 -0.01(-0.21%)
Jul 08, 2014 6.680 6.697 6.680 6.680 5,797 -0.03(-0.42%)
Jul 07, 2014 6.708 6.708 6.708 6.708 1,702 +0.00(+0.00%)
Jul 03, 2014 6.708 6.708 6.708 6.708 2,509 -0.13(-1.96%)
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.