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

First Savings Financ (NQ: FSFG )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 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 31, 2016 10.25 10.42 10.16 10.42 8,888 +0.21(+2.05%)
May 27, 2016 10.23 10.21 10.21 10.21 48,781 +0.09(+0.88%)
May 26, 2016 10.19 10.19 10.12 10.12 8,752 -0.11(-1.12%)
May 25, 2016 10.24 10.24 10.13 10.23 15,303 -0.08(-0.81%)
May 24, 2016 10.23 10.31 10.12 10.31 3,662 +0.08(+0.79%)
May 23, 2016 10.23 10.23 10.17 10.23 13,724 +0.02(+0.17%)
May 20, 2016 10.40 10.40 10.22 10.22 41,091 +0.00(+0.03%)
May 19, 2016 10.26 10.26 10.18 10.21 5,268 +0.12(+1.23%)
May 17, 2016 10.06 10.09 10.09 10.09 50,871 -0.03(-0.26%)
May 16, 2016 10.12 10.12 10.12 10.12 1,439 -0.02(-0.24%)
May 13, 2016 10.12 10.14 10.12 10.14 3,177 +0.07(+0.67%)
May 12, 2016 10.07 10.07 10.07 10.07 3,735 -0.03(-0.28%)
May 11, 2016 10.04 10.33 10.04 10.10 8,731 -0.07(-0.73%)
May 06, 2016 10.12 10.18 10.18 10.18 18,118 +0.08(+0.82%)
May 05, 2016 10.01 10.19 10.01 10.09 6,132 +0.27(+2.78%)
May 04, 2016 9.901 10.07 9.804 9.821 55,241 +0.03(+0.35%)
May 03, 2016 9.804 10.31 9.787 9.787 34,690 -0.02(-0.21%)
May 02, 2016 9.772 10.04 9.772 9.807 15,460 -0.04(-0.40%)
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%)
Feb 01, 2016 9.719 9.719 9.719 9.719 1,049 +0.14(+1.49%)
Jan 29, 2016 9.605 9.605 9.576 9.576 1,612 -0.14(-1.47%)
Jan 28, 2016 9.719 9.719 9.719 9.719 2,000 +0.00(+0.00%)
Jan 27, 2016 9.562 9.719 9.533 9.719 4,572 +0.09(+0.92%)
Jan 26, 2016 9.631 9.631 9.631 9.631 689 +0.13(+1.32%)
Jan 25, 2016 9.490 9.548 9.442 9.505 7,157 -0.04(-0.38%)
Jan 22, 2016 9.573 9.573 9.432 9.541 3,092 +0.03(+0.32%)
Jan 21, 2016 9.548 9.559 9.510 9.510 3,897 -0.07(-0.69%)
Jan 20, 2016 9.708 9.708 9.365 9.576 9,413 -0.10(-1.06%)
Jan 19, 2016 9.576 9.719 9.480 9.679 20,835 -0.07(-0.70%)
Jan 15, 2016 9.719 9.748 9.748 9.748 3,848 -0.19(-1.87%)
Jan 12, 2016 9.934 9.934 9.934 9.934 101 -0.10(-1.03%)
Jan 08, 2016 9.782 10.04 10.04 10.04 9,095 +0.03(+0.31%)
Jan 07, 2016 10.01 10.05 9.971 10.01 19,628 -0.03(-0.29%)
Jan 06, 2016 10.01 10.03 10.01 10.03 4,852 -0.12(-1.21%)
Jan 05, 2016 10.20 10.20 10.16 10.16 4,890 -0.13(-1.31%)
Jan 04, 2016 10.29 10.29 10.29 10.29 2,049 -0.12(-1.17%)
Dec 31, 2015 10.41 10.41 10.41 10.41 349 -0.01(-0.06%)
Dec 30, 2015 10.42 10.42 10.34 10.42 2,161 -0.01(-0.14%)
Dec 28, 2015 10.16 10.43 10.43 10.43 2,098 +0.11(+1.11%)
Dec 18, 2015 10.32 10.32 10.32 10.32 699 +0.00(+0.00%)
Dec 17, 2015 10.17 10.32 10.16 10.32 2,511 +0.01(+0.11%)
Dec 16, 2015 10.31 10.31 10.31 10.31 864 +0.14(+1.38%)
Dec 14, 2015 10.17 10.17 10.17 10.17 90 +0.01(+0.11%)
Dec 11, 2015 10.16 10.17 10.16 10.16 6,496 -0.19(-1.82%)
Dec 09, 2015 10.16 10.35 10.35 10.35 132 +0.04(+0.36%)
Dec 08, 2015 10.16 10.31 10.16 10.31 1,049 +0.06(+0.58%)
Dec 07, 2015 10.22 10.25 10.22 10.25 7,353 +0.03(+0.28%)
Dec 04, 2015 10.16 10.22 10.16 10.22 2,294 -0.05(-0.50%)
Dec 03, 2015 10.27 10.27 10.27 10.27 1,441 +0.00(+0.00%)
Dec 02, 2015 10.27 10.27 10.27 10.27 1,318 +0.11(+1.13%)
Dec 01, 2015 10.17 10.25 10.16 10.16 6,553 -0.20(-1.93%)
Nov 30, 2015 10.22 10.36 10.22 10.36 1,663 +0.02(+0.16%)
Nov 27, 2015 10.33 10.34 10.33 10.34 1,028 -0.05(-0.52%)
Nov 24, 2015 10.19 10.39 10.39 10.39 702 +0.08(+0.80%)
Nov 23, 2015 10.40 10.40 10.10 10.31 5,760 -0.08(-0.74%)
Nov 20, 2015 10.39 10.39 10.39 10.39 958 +0.13(+1.22%)
Nov 18, 2015 10.30 10.26 10.26 10.26 14 +0.02(+0.22%)
Nov 17, 2015 10.30 10.30 10.21 10.24 13,145 -0.05(-0.44%)
Nov 16, 2015 9.971 10.28 9.971 10.28 8,108 +0.01(+0.12%)
Nov 11, 2015 10.27 10.27 10.27 10.27 3,159 -0.04(-0.35%)
Nov 10, 2015 10.26 10.31 10.19 10.31 2,000 -0.02(-0.19%)
Nov 06, 2015 10.40 10.33 10.33 10.33 242 +0.06(+0.55%)
Nov 03, 2015 10.54 10.27 10.27 10.27 19,305 -0.19(-1.77%)
Nov 02, 2015 9.829 10.46 9.829 10.46 11,169 +0.63(+6.38%)
Oct 30, 2015 9.829 9.829 9.829 9.829 747 +0.03(+0.29%)
Oct 27, 2015 9.800 9.800 9.800 9.800 14 -0.02(-0.20%)
Oct 26, 2015 9.820 9.820 9.820 9.820 2,214 -0.01(-0.09%)
Oct 23, 2015 9.815 9.829 9.815 9.829 3,510 +0.01(+0.06%)
Oct 21, 2015 9.823 9.823 9.823 9.823 126 -0.06(-0.63%)
Oct 19, 2015 9.886 9.886 9.886 9.886 133 +0.01(+0.06%)
Oct 16, 2015 9.872 9.886 9.872 9.880 4,338 -0.01(-0.06%)
Oct 13, 2015 9.686 9.886 9.886 9.886 2,808 +0.00(+0.00%)
Oct 12, 2015 9.886 9.886 9.886 9.886 417 -0.04(-0.40%)
Oct 08, 2015 9.926 9.926 9.926 9.926 351 +0.25(+2.56%)
Oct 05, 2015 9.712 9.678 9.678 9.678 575 -0.14(-1.43%)
Oct 02, 2015 9.819 9.819 9.819 9.819 561 -0.05(-0.46%)
Oct 01, 2015 9.869 9.869 9.855 9.864 4,584 +0.18(+1.83%)
Sep 30, 2015 9.688 9.688 9.686 9.686 3,752 +0.07(+0.68%)
Sep 29, 2015 9.604 9.855 9.601 9.621 4,440 +0.22(+2.33%)
Sep 25, 2015 9.968 9.402 9.402 9.402 400 +0.02(+0.18%)
Sep 24, 2015 9.686 9.686 9.384 9.384 1,200 -0.29(-3.03%)
Sep 23, 2015 9.399 9.678 9.399 9.678 2,804 +0.35(+3.72%)
Sep 22, 2015 9.276 9.330 9.276 9.330 1,038 -0.31(-3.25%)
Sep 21, 2015 10.37 10.37 9.478 9.644 14,057 +0.35(+3.80%)
Sep 18, 2015 9.256 9.496 9.256 9.290 28,856 +0.07(+0.75%)
Sep 17, 2015 9.221 9.221 9.221 9.221 1,432 +0.23(+2.59%)
Sep 16, 2015 9.060 9.060 8.974 8.988 7,690 -0.35(-3.72%)
Sep 15, 2015 9.045 9.336 9.045 9.336 3,825 +0.29(+3.21%)
Sep 14, 2015 8.964 9.045 8.964 9.045 719 +0.21(+2.42%)
Sep 11, 2015 8.903 8.903 8.832 8.832 2,144 -0.07(-0.80%)
Sep 10, 2015 8.832 8.903 8.832 8.903 14,180 -0.07(-0.79%)
Sep 09, 2015 8.974 8.974 8.974 8.974 884 +0.14(+1.61%)
Sep 08, 2015 8.889 8.974 8.684 8.832 4,878 -0.05(-0.58%)
Sep 04, 2015 8.883 8.883 8.883 8.883 1,755 +0.02(+0.22%)
Sep 03, 2015 8.832 8.863 8.493 8.863 5,661 +0.08(+0.94%)
Sep 01, 2015 8.780 8.780 8.780 8.780 338 +0.25(+2.89%)
Aug 31, 2015 8.534 8.534 8.534 8.534 757 +0.01(+0.13%)
Aug 26, 2015 8.752 8.522 8.522 8.522 627 -0.11(-1.25%)
Aug 25, 2015 8.457 8.630 8.457 8.630 6,518 +0.12(+1.37%)
Aug 24, 2015 8.684 8.684 8.469 8.514 15,462 -0.08(-0.96%)
Aug 21, 2015 8.563 8.634 8.563 8.596 3,273 -0.24(-2.67%)
Aug 20, 2015 8.832 8.832 8.832 8.832 535 -0.02(-0.26%)
Aug 18, 2015 8.854 8.854 8.854 8.854 352 -0.08(-0.92%)
Aug 17, 2015 8.570 8.937 8.485 8.937 16,522 +0.47(+5.49%)
Aug 14, 2015 8.471 8.471 8.471 8.471 401 +0.01(+0.11%)
Aug 13, 2015 8.463 8.468 8.462 8.462 2,477 -0.05(-0.61%)
Aug 12, 2015 8.505 8.656 8.465 8.514 9,214 +0.02(+0.27%)
Aug 11, 2015 8.514 8.763 8.491 8.491 26,279 +0.01(+0.07%)
Aug 10, 2015 8.485 8.485 8.485 8.485 711 +0.00(+0.00%)
Aug 07, 2015 8.485 8.485 8.485 8.485 1,624 +0.02(+0.29%)
Aug 05, 2015 8.457 8.461 8.461 8.461 1,761 -0.02(-0.29%)
Aug 04, 2015 8.485 8.485 8.485 8.485 2,642 +0.00(+0.00%)
Aug 03, 2015 8.485 8.485 8.485 8.485 1,057 +0.00(+0.00%)
Jul 31, 2015 8.417 8.485 8.417 8.485 2,117 +0.00(+0.00%)
Jul 30, 2015 8.485 8.485 8.485 8.485 1,804 +0.08(+0.94%)
Jul 29, 2015 8.429 8.429 8.406 8.406 17,618 -0.05(-0.60%)
Jul 28, 2015 8.427 8.457 8.427 8.457 2,188 +0.11(+1.31%)
Jul 27, 2015 8.301 8.372 8.301 8.348 6,060 -0.02(-0.29%)
Jul 24, 2015 8.372 8.443 8.372 8.372 14,440 -0.00(-0.00%)
Jul 23, 2015 8.372 8.372 8.372 8.372 905 +0.00(+0.00%)
Jul 22, 2015 8.372 8.372 8.372 8.372 352 +0.00(+0.00%)
Jul 21, 2015 8.312 8.372 8.312 8.372 704 +0.00(+0.00%)
Jul 20, 2015 8.372 8.372 8.372 8.372 3,534 -0.01(-0.17%)
Jul 17, 2015 8.440 8.443 8.386 8.386 2,508 -0.06(-0.67%)
Jul 16, 2015 8.312 8.443 8.312 8.443 2,702 +0.07(+0.85%)
Jul 15, 2015 8.372 8.372 8.372 8.372 1,067 +0.00(+0.00%)
Jul 14, 2015 8.346 8.376 8.346 8.372 20,458 -0.00(-0.03%)
Jul 10, 2015 8.511 8.375 8.375 8.375 11,980 +0.02(+0.20%)
Jul 09, 2015 8.358 8.383 8.358 8.358 6,709 -0.07(-0.81%)
Jul 08, 2015 8.429 8.429 8.358 8.426 8,527 +0.05(+0.64%)
Jul 07, 2015 8.400 8.400 8.372 8.372 20,673 -0.02(-0.22%)
Jul 06, 2015 8.390 8.390 8.390 8.390 870 +0.00(+0.05%)
Jul 02, 2015 8.392 8.386 8.386 8.386 3,523 -0.01(-0.17%)
Jul 01, 2015 8.400 8.412 8.400 8.400 8,280 -0.04(-0.50%)
Jun 30, 2015 8.400 8.453 8.400 8.443 2,836 +0.00(+0.03%)
Jun 29, 2015 8.443 8.443 8.440 8.440 3,093 +0.03(+0.30%)
Jun 25, 2015 8.409 8.414 8.414 8.414 1,761 +0.00(+0.00%)
Jun 24, 2015 8.414 8.414 8.412 8.414 5,877 -0.03(-0.34%)
Jun 23, 2015 8.413 8.443 8.413 8.443 1,691 +0.01(+0.17%)
Jun 22, 2015 8.431 8.431 8.429 8.429 2,117 +0.06(+0.68%)
Jun 19, 2015 8.443 8.443 8.372 8.372 24,391 -0.07(-0.84%)
Jun 18, 2015 8.443 8.443 8.443 8.443 3,706 +0.00(+0.00%)
Jun 17, 2015 8.443 8.500 8.400 8.443 8,675 +0.00(+0.00%)
Jun 16, 2015 8.244 8.443 8.244 8.443 5,796 +0.00(+0.00%)
Jun 15, 2015 8.437 8.437 8.276 8.443 5,817 +0.16(+1.97%)
Jun 12, 2015 8.280 8.280 8.280 8.280 472 -0.16(-1.93%)
Jun 11, 2015 8.170 8.443 8.170 8.443 1,705 +0.41(+5.12%)
Jun 03, 2015 8.031 8.031 8.031 8.031 902 -0.35(-4.14%)
Jun 02, 2015 8.479 8.479 8.378 8.378 5,996 -0.03(-0.36%)
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.