Skip to main content

First Savings Financ (NQ: FSFG )

16.13 +0.10 (+0.62%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 16.02 16.05 16.00 16.03 3,537 +0.11(+0.72%)
Apr 29, 2024 16.25 16.44 15.92 15.92 2,223 -0.00(-0.02%)
Apr 26, 2024 15.56 16.25 15.56 15.92 2,510 +0.40(+2.56%)
Apr 25, 2024 15.52 15.52 15.52 15.52 561 -0.33(-2.08%)
Apr 24, 2024 15.88 16.00 15.60 15.85 2,111 -0.05(-0.31%)
Apr 23, 2024 15.25 15.93 15.25 15.90 2,286 -0.04(-0.28%)
Apr 22, 2024 15.51 15.95 15.51 15.95 1,800 +0.73(+4.83%)
Apr 19, 2024 14.99 15.37 14.99 15.21 7,955 +0.56(+3.82%)
Apr 18, 2024 16.27 16.27 14.65 14.65 4,755 -0.40(-2.66%)
Apr 17, 2024 14.55 15.05 14.55 15.05 1,866 +0.30(+2.03%)
Apr 16, 2024 15.05 15.05 14.56 14.75 11,082 -0.31(-2.06%)
Apr 15, 2024 15.12 15.16 14.82 15.06 8,480 -0.23(-1.50%)
Apr 12, 2024 15.46 15.46 15.29 15.29 562 -0.09(-0.59%)
Apr 11, 2024 15.53 15.70 15.36 15.38 3,490 -0.39(-2.47%)
Apr 10, 2024 15.66 15.84 15.46 15.77 7,740 -0.23(-1.44%)
Apr 09, 2024 15.76 16.30 15.76 16.00 3,939 +0.14(+0.88%)
Apr 08, 2024 16.06 16.08 15.85 15.86 7,602 -0.20(-1.25%)
Apr 05, 2024 16.25 16.49 16.06 16.06 4,003 -0.29(-1.77%)
Apr 04, 2024 16.33 16.75 16.25 16.35 9,889 +0.02(+0.12%)
Apr 03, 2024 16.52 16.52 16.32 16.33 5,435 -0.23(-1.39%)
Apr 02, 2024 16.77 16.80 16.52 16.56 8,333 -0.11(-0.66%)
Apr 01, 2024 16.76 16.76 16.67 16.67 7,313 -0.08(-0.48%)
Mar 28, 2024 16.73 16.96 16.43 16.75 4,576 +0.00(+0.00%)
Mar 27, 2024 16.97 16.97 16.74 16.75 3,541 +0.00(+0.00%)
Mar 26, 2024 16.67 16.75 16.67 16.75 809 -0.07(-0.45%)
Mar 25, 2024 16.97 17.18 16.68 16.82 2,095 +0.11(+0.69%)
Mar 22, 2024 16.76 16.80 16.43 16.71 17,915 +0.31(+1.89%)
Mar 21, 2024 16.50 16.71 16.40 16.40 1,001 +0.02(+0.12%)
Mar 20, 2024 16.60 16.62 16.38 16.38 1,699 +0.01(+0.06%)
Mar 19, 2024 16.57 16.61 16.37 16.37 6,390 -0.14(-0.85%)
Mar 18, 2024 16.77 16.85 16.51 16.51 31,465 -0.24(-1.43%)
Mar 15, 2024 16.75 17.24 16.75 16.75 36,266 +0.18(+1.09%)
Mar 14, 2024 16.55 16.57 16.52 16.57 1,047 +0.16(+0.98%)
Mar 13, 2024 16.62 16.81 16.41 16.41 14,093 -0.07(-0.42%)
Mar 12, 2024 16.75 16.75 16.48 16.48 1,901 -0.15(-0.89%)
Mar 11, 2024 16.55 16.78 16.46 16.63 5,131 +0.01(+0.09%)
Mar 08, 2024 16.50 16.75 16.47 16.61 4,360 +0.14(+0.87%)
Mar 07, 2024 16.80 16.80 16.46 16.47 3,807 -0.13(-0.78%)
Mar 06, 2024 16.80 16.80 16.35 16.60 5,114 -0.02(-0.12%)
Mar 05, 2024 16.79 17.14 16.62 16.62 2,805 +0.00(+0.00%)
Mar 04, 2024 16.90 16.95 16.61 16.62 2,334 -0.04(-0.24%)
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.