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

First Savings Financ (NQ: FSFG )

16.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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%)
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.