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

First Savings Financ (NQ: FSFG )

16.27 -0.22 (-1.33%)
Streaming Delayed Price Updated: 1:35 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 (%)
May 27, 2015 8.409 8.409 8.409 8.409 1,768 +0.00(+0.00%)
May 26, 2015 8.437 8.437 8.409 8.409 1,178 +0.07(+0.85%)
May 18, 2015 8.338 8.338 8.338 8.338 353 -0.07(-0.84%)
May 14, 2015 8.169 8.409 8.409 8.409 14,859 +0.18(+2.23%)
May 12, 2015 8.225 8.225 8.225 8.225 707 +0.06(+0.76%)
May 11, 2015 8.150 8.163 8.150 8.163 1,517 +0.15(+1.87%)
May 07, 2015 8.022 8.013 8.013 8.013 10,967 +0.03(+0.35%)
May 06, 2015 8.070 8.070 7.985 7.985 5,922 -0.08(-1.05%)
May 05, 2015 8.070 8.070 8.070 8.070 6,240 +0.00(+0.00%)
May 04, 2015 8.119 8.126 8.070 8.070 3,891 -0.11(-1.38%)
May 01, 2015 8.183 8.183 8.183 8.183 1,415 -0.10(-1.17%)
Apr 30, 2015 8.280 8.280 8.280 8.280 707 +0.32(+4.06%)
Apr 29, 2015 7.957 7.957 7.957 7.957 1,768 +0.03(+0.36%)
Apr 24, 2015 7.928 7.928 7.928 7.928 707 -0.01(-0.18%)
Apr 23, 2015 8.197 8.197 7.942 7.942 1,574 -0.14(-1.68%)
Apr 22, 2015 7.928 8.078 7.928 8.078 2,055 -0.03(-0.35%)
Apr 21, 2015 8.106 8.106 8.106 8.106 707 -0.02(-0.24%)
Apr 17, 2015 8.126 8.126 8.126 8.126 1,330 -0.07(-0.86%)
Apr 16, 2015 8.197 8.197 8.197 8.197 5,321 +0.07(+0.87%)
Apr 15, 2015 8.211 8.211 8.126 8.126 9,322 -0.01(-0.17%)
Apr 14, 2015 8.140 8.140 8.140 8.140 1,386 -0.20(-2.37%)
Apr 13, 2015 8.338 8.338 8.338 8.338 633 -0.04(-0.51%)
Apr 10, 2015 8.284 8.381 8.284 8.381 1,305 +0.21(+2.59%)
Apr 07, 2015 8.169 8.169 8.169 8.169 707 +0.03(+0.42%)
Apr 06, 2015 8.202 8.225 8.135 8.135 7,981 -0.25(-2.93%)
Apr 02, 2015 8.318 8.381 8.381 8.381 17,335 +0.04(+0.51%)
Apr 01, 2015 8.361 8.366 8.338 8.338 14,332 +0.16(+1.90%)
Mar 31, 2015 8.352 8.355 8.183 8.183 2,204 -0.01(-0.17%)
Mar 30, 2015 8.358 8.358 8.197 8.197 3,283 -0.11(-1.36%)
Mar 27, 2015 8.347 8.347 8.310 8.310 10,985 +0.35(+4.39%)
Mar 26, 2015 8.062 8.062 7.928 7.960 1,814 -0.04(-0.48%)
Mar 25, 2015 7.928 7.999 7.928 7.999 9,198 +0.23(+2.91%)
Mar 24, 2015 7.773 7.773 7.773 7.773 1,829 -0.12(-1.57%)
Mar 20, 2015 7.897 7.897 7.897 7.897 307 +0.21(+2.72%)
Mar 18, 2015 7.730 7.688 7.688 7.688 141 +0.11(+1.49%)
Mar 17, 2015 7.787 7.787 7.575 7.575 36,338 -0.34(-4.27%)
Mar 12, 2015 7.914 7.913 7.913 7.913 28 +0.10(+1.28%)
Mar 11, 2015 7.877 7.877 7.812 7.812 796 -0.06(-0.79%)
Mar 10, 2015 7.877 7.877 7.851 7.875 4,489 +0.02(+0.26%)
Mar 09, 2015 7.854 7.854 7.854 7.854 1,160 +0.07(+0.93%)
Mar 03, 2015 7.781 7.781 7.781 7.781 28 +0.05(+0.65%)
Mar 02, 2015 7.711 7.843 7.711 7.731 4,765 +0.02(+0.26%)
Feb 27, 2015 7.728 7.728 7.711 7.711 3,791 +0.14(+1.90%)
Feb 25, 2015 7.567 7.567 7.567 7.567 21 +0.00(+0.00%)
Feb 20, 2015 7.542 7.567 7.567 7.567 7,106 +0.12(+1.66%)
Feb 19, 2015 7.542 7.542 7.373 7.444 14,309 -0.15(-2.00%)
Feb 18, 2015 7.528 7.596 7.500 7.596 20,271 +0.05(+0.71%)
Feb 17, 2015 7.542 7.542 7.542 7.542 618 +0.01(+0.12%)
Feb 12, 2015 7.534 7.533 7.533 7.533 1,421 +0.07(+0.98%)
Feb 06, 2015 7.843 7.459 7.459 7.459 3,553 -0.28(-3.61%)
Feb 05, 2015 7.739 7.739 7.739 7.739 1,350 -0.09(-1.15%)
Feb 04, 2015 7.598 7.838 7.598 7.829 1,400 +0.44(+5.98%)
Feb 03, 2015 7.387 7.387 7.387 7.387 657 +0.05(+0.69%)
Feb 02, 2015 7.331 7.337 7.331 7.337 1,449 +0.00(+0.00%)
Jan 30, 2015 7.387 7.387 7.331 7.337 4,974 -0.01(-0.11%)
Jan 29, 2015 7.387 7.387 7.345 7.345 6,094 -0.04(-0.53%)
Jan 28, 2015 7.385 7.385 7.385 7.385 383 -0.00(-0.04%)
Jan 27, 2015 7.387 7.387 7.387 7.387 849 +0.00(+0.04%)
Jan 26, 2015 7.385 7.385 7.385 7.385 909 +0.01(+0.15%)
Jan 23, 2015 7.385 7.387 7.373 7.373 13,502 +0.06(+0.77%)
Jan 22, 2015 7.317 7.317 7.317 7.317 3,553 -0.00(-0.04%)
Jan 21, 2015 7.320 7.320 7.320 7.320 1,417 +0.00(+0.04%)
Jan 20, 2015 7.289 7.331 7.289 7.317 4,615 +0.01(+0.19%)
Jan 16, 2015 7.303 7.303 7.303 7.303 1,240 -0.08(-1.14%)
Jan 14, 2015 7.387 7.387 7.387 7.387 1,421 +0.07(+0.96%)
Jan 13, 2015 7.317 7.317 7.317 7.317 923 +0.00(+0.00%)
Jan 12, 2015 7.317 7.317 7.317 7.317 1,193 +0.05(+0.66%)
Jan 09, 2015 7.269 7.269 7.269 7.269 781 +0.03(+0.47%)
Jan 08, 2015 7.235 7.235 7.235 7.235 10,660 +0.05(+0.63%)
Jan 06, 2015 7.190 7.190 7.190 7.190 1,421 -0.10(-1.39%)
Jan 05, 2015 7.300 7.300 7.292 7.292 5,436 -0.11(-1.48%)
Jan 02, 2015 7.233 7.446 7.233 7.401 39,676 +0.01(+0.19%)
Dec 31, 2014 7.387 7.387 7.387 7.387 710 -0.03(-0.34%)
Dec 30, 2014 7.413 7.413 7.413 7.413 824 +0.15(+2.09%)
Dec 26, 2014 7.148 7.261 7.261 7.261 74 +0.09(+1.26%)
Dec 24, 2014 7.171 7.171 7.171 7.171 2,842 -0.02(-0.27%)
Dec 23, 2014 7.135 7.269 7.128 7.190 30,946 +0.01(+0.10%)
Dec 22, 2014 7.123 7.183 7.092 7.183 14,927 -0.06(-0.87%)
Dec 19, 2014 7.064 7.317 7.064 7.247 2,235 -0.18(-2.39%)
Dec 18, 2014 7.424 7.424 7.424 7.424 358 +0.19(+2.57%)
Dec 17, 2014 7.238 7.238 7.238 7.238 362 -0.01(-0.08%)
Dec 16, 2014 7.238 7.244 7.238 7.244 731 +0.01(+0.08%)
Dec 12, 2014 7.224 7.238 7.238 7.238 3 +0.07(+0.98%)
Dec 11, 2014 7.168 7.168 7.168 7.168 362 +0.10(+1.47%)
Dec 10, 2014 7.064 7.064 7.064 7.064 355 +0.10(+1.41%)
Dec 08, 2014 6.954 6.965 6.965 6.965 7 +0.03(+0.49%)
Dec 05, 2014 6.979 6.979 6.931 6.931 1,421 -0.02(-0.28%)
Dec 01, 2014 6.934 6.951 6.951 6.951 5,710 -0.08(-1.18%)
Nov 28, 2014 6.960 7.411 6.960 7.034 3,747 +0.02(+0.22%)
Nov 25, 2014 7.018 7.018 7.018 7.018 9,636 +0.01(+0.12%)
Nov 24, 2014 7.114 7.114 7.010 7.010 728 -0.10(-1.46%)
Nov 21, 2014 7.116 7.116 7.114 7.114 2,319 +0.12(+1.77%)
Nov 20, 2014 6.948 7.010 6.948 6.990 4,293 -0.01(-0.20%)
Nov 19, 2014 7.195 7.195 6.934 7.004 39,168 -0.22(-3.10%)
Nov 18, 2014 7.128 7.237 7.128 7.229 12,163 +0.13(+1.78%)
Nov 17, 2014 7.066 7.102 7.066 7.102 4,086 +0.04(+0.62%)
Nov 14, 2014 7.058 7.058 7.058 7.058 385 -0.03(-0.45%)
Nov 13, 2014 7.090 7.090 7.090 7.090 549 +0.02(+0.22%)
Nov 11, 2014 7.063 7.074 7.074 7.074 1,427 -0.00(-0.00%)
Nov 06, 2014 7.052 7.074 7.074 7.074 85 +0.04(+0.64%)
Nov 05, 2014 7.030 7.030 7.030 7.030 892 -0.00(-0.04%)
Nov 03, 2014 7.032 7.032 7.032 7.032 14,633 +0.00(+0.00%)
Oct 31, 2014 6.976 7.032 6.976 7.032 4,736 +0.03(+0.40%)
Oct 30, 2014 7.004 7.004 7.004 7.004 1,466 -0.02(-0.28%)
Oct 23, 2014 7.024 7.024 7.024 7.024 1,070 +0.00(+0.04%)
Oct 22, 2014 7.021 7.021 7.021 7.021 535 -0.00(-0.02%)
Oct 21, 2014 7.004 7.023 6.999 7.023 16,696 +0.03(+0.38%)
Oct 20, 2014 6.996 7.001 6.968 6.996 2,826 -0.01(-0.08%)
Oct 17, 2014 6.988 7.001 6.988 7.001 10,707 +0.14(+2.00%)
Oct 15, 2014 6.873 6.864 6.864 6.864 278 -0.12(-1.77%)
Oct 14, 2014 6.864 6.992 6.864 6.988 2,944 +0.10(+1.39%)
Oct 13, 2014 6.893 6.912 6.867 6.892 10,564 -0.08(-1.20%)
Oct 10, 2014 6.996 7.004 6.976 6.976 3,918 -0.03(-0.40%)
Oct 07, 2014 7.004 7.004 7.004 7.004 713 +0.03(+0.40%)
Oct 03, 2014 6.934 6.976 6.976 6.976 8,566 +0.01(+0.08%)
Oct 02, 2014 6.895 7.004 6.892 6.971 14,201 -0.03(-0.48%)
Oct 01, 2014 7.004 7.004 7.004 7.004 9,633 +0.01(+0.16%)
Sep 30, 2014 6.993 6.993 6.993 6.993 1,242 -0.00(-0.07%)
Sep 29, 2014 6.873 7.002 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 6.918 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 12,884 +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 6.873 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 42,409 +0.02(+0.36%)
Sep 03, 2014 6.918 6.918 6.918 6.918 8,654 -0.01(-0.13%)
Sep 02, 2014 6.906 6.929 6.906 6.927 12,623 +0.00(+0.01%)
Aug 29, 2014 6.918 6.926 6.926 6.926 16,849 +0.01(+0.12%)
Aug 28, 2014 6.923 6.923 6.918 6.918 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 6.890 6.906 6.809 6.906 36,567 +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 6.737 6.737 6.737 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 6.653 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 6.653 6.689 92,136 -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%)
Jul 01, 2014 6.694 6.842 6.842 6.842 390 +0.10(+1.45%)
Jun 30, 2014 6.683 6.753 6.683 6.745 1,616 +0.08(+1.17%)
Jun 27, 2014 6.856 6.856 6.666 6.666 3,821 -0.03(-0.42%)
Jun 25, 2014 6.661 6.694 6.694 6.694 14 -0.07(-1.03%)
Jun 24, 2014 6.764 6.772 6.764 6.764 7,582 +0.04(+0.54%)
Jun 20, 2014 6.722 6.728 6.728 6.728 4,302 -0.01(-0.17%)
Jun 19, 2014 6.731 6.739 6.731 6.739 1,140 -0.00(-0.01%)
Jun 18, 2014 6.774 6.831 6.739 6.739 6,388 +0.05(+0.67%)
Jun 16, 2014 6.694 6.694 6.694 6.694 405 -0.03(-0.41%)
Jun 11, 2014 6.722 6.722 6.722 6.722 2,509 -0.03(-0.41%)
Jun 10, 2014 6.753 6.750 6.750 6.750 5,736 +0.00(+0.00%)
Jun 06, 2014 6.750 6.750 6.750 6.750 1,258 +0.03(+0.46%)
Jun 03, 2014 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
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.