Skip to main content

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.622 6.630 6.622 6.622 9,475 -0.04(-0.67%)
Apr 29, 2014 6.733 6.733 6.667 6.667 5,416 +0.11(+1.74%)
Apr 28, 2014 6.567 6.633 6.553 6.553 12,504 +0.01(+0.21%)
Apr 25, 2014 6.456 6.689 6.456 6.539 77,837 +0.12(+1.95%)
Apr 24, 2014 6.383 6.414 6.381 6.414 21,685 +0.14(+2.17%)
Apr 22, 2014 6.281 6.278 6.278 6.278 118 -0.06(-1.01%)
Apr 21, 2014 6.372 6.386 6.261 6.342 4,203 -0.07(-1.12%)
Apr 16, 2014 6.247 6.414 6.414 6.414 1,800 +0.14(+2.21%)
Apr 15, 2014 6.264 6.275 6.258 6.275 23,593 +0.01(+0.22%)
Apr 14, 2014 6.294 6.294 6.233 6.261 6,299 -0.08(-1.31%)
Apr 11, 2014 6.347 6.353 6.342 6.344 22,869 -0.04(-0.65%)
Apr 10, 2014 6.344 6.400 6.344 6.386 13,419 -0.03(-0.43%)
Apr 09, 2014 6.414 6.414 6.414 6.414 518 +0.03(+0.43%)
Apr 08, 2014 6.344 6.386 6.344 6.386 4,696 +0.01(+0.09%)
Apr 07, 2014 6.383 6.383 6.381 6.381 32,860 -0.01(-0.09%)
Apr 04, 2014 6.455 6.456 6.386 6.386 29,601 -0.06(-0.90%)
Apr 01, 2014 6.344 6.444 6.444 6.444 1,080 -0.07(-1.15%)
Mar 31, 2014 6.552 6.552 6.386 6.519 42,433 -0.03(-0.47%)
Mar 28, 2014 6.550 6.550 6.550 6.550 731 +0.20(+3.20%)
Mar 27, 2014 6.347 6.347 6.347 6.347 749 -0.25(-3.76%)
Mar 25, 2014 6.594 6.594 6.594 6.594 82 -0.00(-0.04%)
Mar 24, 2014 6.628 6.664 6.597 6.597 3,263 +0.17(+2.63%)
Mar 21, 2014 6.428 6.428 6.386 6.428 30,688 +0.04(+0.65%)
Mar 20, 2014 6.524 6.524 6.386 6.386 9,789 -0.07(-1.08%)
Mar 18, 2014 6.456 6.456 6.456 6.456 75 -0.02(-0.39%)
Mar 17, 2014 6.539 6.539 6.481 6.481 39,826 -0.11(-1.68%)
Mar 13, 2014 6.511 6.591 6.591 6.591 7 +0.12(+1.80%)
Mar 12, 2014 6.511 6.511 6.475 6.475 16,563 -0.02(-0.26%)
Mar 11, 2014 6.492 6.492 6.492 6.492 5,928 +0.02(+0.34%)
Mar 07, 2014 6.469 6.469 6.469 6.469 720 +0.01(+0.09%)
Mar 06, 2014 6.594 6.594 6.464 6.464 1,483 -0.03(-0.51%)
Mar 05, 2014 6.592 6.592 6.497 6.497 113,730 -0.06(-0.93%)
Mar 03, 2014 6.458 6.558 6.558 6.558 270 +0.10(+1.55%)
Feb 28, 2014 6.414 6.490 6.389 6.458 5,492 +0.04(+0.69%)
Feb 27, 2014 6.344 6.414 6.344 6.414 3,626 -0.01(-0.17%)
Feb 26, 2014 6.494 6.494 6.422 6.425 2,352 -0.07(-1.06%)
Feb 25, 2014 6.566 6.632 6.425 6.494 15,437 -0.07(-1.09%)
Feb 24, 2014 6.566 6.596 6.563 6.566 3,748 +0.23(+3.66%)
Feb 21, 2014 6.334 6.334 6.334 6.334 687 -0.02(-0.35%)
Feb 20, 2014 6.547 6.563 6.356 6.356 68,516 -0.05(-0.73%)
Feb 18, 2014 6.406 6.403 6.403 6.403 1,809 -0.02(-0.34%)
Feb 14, 2014 6.494 6.425 6.425 6.425 53,194 +0.07(+1.09%)
Feb 13, 2014 6.356 6.356 6.356 6.356 1,013 -0.07(-1.16%)
Feb 10, 2014 6.431 6.431 6.431 6.431 0 +0.11(+1.75%)
Feb 05, 2014 6.422 6.320 6.320 6.320 5,428 -0.10(-1.59%)
Feb 04, 2014 6.314 6.422 6.314 6.422 3,488 +0.05(+0.82%)
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.