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

First Savings Financ (NQ: FSFG )

16.35 -0.14 (-0.85%)
Streaming Delayed Price Updated: 12:59 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 (%)
Apr 29, 2016 9.901 9.901 9.741 9.846 6,446 -0.09(-0.93%)
Apr 28, 2016 9.752 10.02 9.700 9.939 28,997 +0.22(+2.30%)
Apr 27, 2016 9.735 9.743 9.614 9.715 17,463 -0.03(-0.27%)
Apr 26, 2016 9.471 9.741 9.471 9.741 1,498 +0.05(+0.47%)
Apr 22, 2016 9.695 9.695 9.695 9.695 125 +0.01(+0.14%)
Apr 21, 2016 9.413 9.682 9.413 9.682 707 +0.14(+1.46%)
Apr 19, 2016 9.543 9.543 9.543 9.543 20,906 +0.13(+1.37%)
Apr 18, 2016 9.413 9.413 9.413 9.413 1,888 -0.02(-0.16%)
Apr 15, 2016 9.429 9.429 9.429 9.429 1,271 -0.06(-0.63%)
Apr 14, 2016 9.500 9.527 9.488 9.488 3,972 +0.02(+0.18%)
Apr 13, 2016 9.445 9.471 9.445 9.471 794 -0.07(-0.75%)
Apr 12, 2016 9.543 9.543 9.543 9.543 372 -0.21(-2.15%)
Apr 08, 2016 9.479 9.752 9.752 9.752 6 +0.24(+2.50%)
Apr 07, 2016 9.413 9.514 9.413 9.514 2,010 +0.00(+0.00%)
Apr 05, 2016 9.413 9.514 9.514 9.514 247 +0.05(+0.58%)
Apr 04, 2016 9.451 9.459 9.451 9.459 1,400 -0.29(-3.00%)
Mar 30, 2016 9.752 9.752 9.752 9.752 275 +0.31(+3.31%)
Mar 29, 2016 9.439 9.439 9.439 9.439 1,216 -0.06(-0.64%)
Mar 28, 2016 9.500 9.500 9.500 9.500 860 +0.09(+0.92%)
Mar 24, 2016 9.413 9.413 9.413 9.413 696 -0.06(-0.61%)
Mar 23, 2016 9.471 9.471 9.471 9.471 2,083 +0.06(+0.61%)
Mar 22, 2016 9.471 9.471 9.399 9.413 45,039 +0.00(+0.00%)
Mar 21, 2016 9.416 9.416 9.413 9.413 6,250 +0.00(+0.00%)
Mar 18, 2016 9.413 9.413 9.413 9.413 5,895 -0.11(-1.15%)
Mar 17, 2016 9.413 9.525 9.413 9.523 10,547 +0.03(+0.28%)
Mar 16, 2016 9.456 9.496 9.385 9.496 14,620 +0.03(+0.27%)
Mar 15, 2016 9.488 9.488 9.419 9.471 2,682 +0.01(+0.15%)
Mar 14, 2016 9.471 9.494 9.439 9.456 4,846 -0.07(-0.72%)
Mar 11, 2016 9.442 9.525 9.442 9.525 5,575 +0.08(+0.88%)
Mar 09, 2016 9.442 9.442 9.442 9.442 292 +0.01(+0.09%)
Mar 08, 2016 9.434 9.434 9.434 9.434 348 -0.01(-0.06%)
Mar 07, 2016 9.419 9.439 9.419 9.439 5,620 +0.02(+0.20%)
Mar 02, 2016 9.442 9.420 9.420 9.420 264 +0.04(+0.47%)
Mar 01, 2016 9.433 9.433 9.376 9.376 5,471 -0.07(-0.76%)
Feb 29, 2016 9.376 9.448 9.376 9.448 9,679 +0.01(+0.15%)
Feb 26, 2016 9.433 9.433 9.428 9.433 14,629 +0.00(+0.00%)
Feb 25, 2016 9.436 9.436 9.433 9.433 3,848 -0.07(-0.75%)
Feb 24, 2016 9.436 9.505 9.436 9.505 5,635 +0.00(+0.00%)
Feb 23, 2016 9.436 9.505 9.436 9.505 1,770 +0.01(+0.15%)
Feb 22, 2016 9.490 9.490 9.490 9.490 846 +0.05(+0.58%)
Feb 18, 2016 9.433 9.436 9.436 9.436 1,262 -0.14(-1.46%)
Feb 17, 2016 9.525 9.579 9.525 9.576 8,199 +0.14(+1.48%)
Feb 16, 2016 9.397 9.548 9.397 9.436 6,975 +0.00(+0.03%)
Feb 12, 2016 9.433 9.433 9.433 9.433 3,498 -0.07(-0.69%)
Feb 11, 2016 9.719 9.719 9.290 9.499 24,774 -0.01(-0.06%)
Feb 10, 2016 9.433 9.505 9.362 9.505 19,380 +0.20(+2.15%)
Feb 09, 2016 9.505 9.505 9.290 9.305 15,605 -0.20(-2.10%)
Feb 08, 2016 9.505 9.505 9.505 9.505 2,578 -0.07(-0.75%)
Feb 03, 2016 9.576 9.576 9.576 9.576 4,897 +0.03(+0.30%)
Feb 02, 2016 9.576 9.576 9.533 9.548 7,696 -0.17(-1.76%)
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.