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

First Savings Financ (NQ: FSFG )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 8.612 8.612 8.612 8.612 750 +0.01(+0.13%)
Aug 26, 2015 8.833 8.601 8.601 8.601 621 -0.11(-1.25%)
Aug 25, 2015 8.535 8.710 8.535 8.710 6,459 +0.12(+1.37%)
Aug 24, 2015 8.764 8.764 8.547 8.592 15,321 -0.08(-0.96%)
Aug 21, 2015 8.642 8.714 8.642 8.675 3,243 -0.24(-2.67%)
Aug 20, 2015 8.913 8.913 8.913 8.913 530 -0.02(-0.26%)
Aug 18, 2015 8.936 8.936 8.936 8.936 349 -0.08(-0.92%)
Aug 17, 2015 8.649 9.019 8.563 9.019 16,371 +0.47(+5.49%)
Aug 14, 2015 8.549 8.549 8.549 8.549 398 +0.01(+0.11%)
Aug 13, 2015 8.541 8.546 8.540 8.540 2,454 -0.05(-0.61%)
Aug 12, 2015 8.584 8.735 8.543 8.592 9,130 +0.02(+0.27%)
Aug 11, 2015 8.592 8.844 8.569 8.569 26,040 +0.01(+0.07%)
Aug 10, 2015 8.563 8.563 8.563 8.563 705 +0.00(+0.00%)
Aug 07, 2015 8.563 8.563 8.563 8.563 1,609 +0.02(+0.29%)
Aug 05, 2015 8.535 8.539 8.539 8.539 1,745 -0.02(-0.29%)
Aug 04, 2015 8.563 8.563 8.563 8.563 2,618 +0.00(+0.00%)
Aug 03, 2015 8.563 8.563 8.563 8.563 1,047 +0.00(+0.00%)
Jul 31, 2015 8.495 8.563 8.495 8.563 2,098 +0.00(+0.00%)
Jul 30, 2015 8.563 8.563 8.563 8.563 1,787 +0.08(+0.95%)
Jul 29, 2015 8.506 8.506 8.483 8.483 17,457 -0.05(-0.60%)
Jul 28, 2015 8.505 8.535 8.505 8.535 2,168 +0.11(+1.31%)
Jul 27, 2015 8.377 8.449 8.377 8.425 6,005 -0.02(-0.29%)
Jul 24, 2015 8.449 8.521 8.449 8.449 14,308 -0.00(-0.00%)
Jul 23, 2015 8.449 8.449 8.449 8.449 897 +0.00(+0.00%)
Jul 22, 2015 8.449 8.449 8.449 8.449 349 +0.00(+0.00%)
Jul 21, 2015 8.389 8.449 8.389 8.449 698 +0.00(+0.00%)
Jul 20, 2015 8.449 8.449 8.449 8.449 3,502 -0.01(-0.17%)
Jul 17, 2015 8.518 8.521 8.463 8.463 2,486 -0.06(-0.67%)
Jul 16, 2015 8.389 8.521 8.389 8.521 2,678 +0.07(+0.85%)
Jul 15, 2015 8.449 8.449 8.449 8.449 1,057 +0.00(+0.00%)
Jul 14, 2015 8.423 8.453 8.423 8.449 20,272 -0.00(-0.03%)
Jul 10, 2015 8.589 8.452 8.452 8.452 11,871 +0.02(+0.20%)
Jul 09, 2015 8.435 8.460 8.435 8.435 6,647 -0.07(-0.81%)
Jul 08, 2015 8.506 8.506 8.435 8.503 8,449 +0.05(+0.64%)
Jul 07, 2015 8.478 8.478 8.449 8.449 20,485 -0.02(-0.22%)
Jul 06, 2015 8.467 8.467 8.467 8.467 862 +0.00(+0.05%)
Jul 02, 2015 8.469 8.463 8.463 8.463 3,491 -0.01(-0.17%)
Jul 01, 2015 8.478 8.489 8.478 8.478 8,205 -0.04(-0.50%)
Jun 30, 2015 8.478 8.531 8.478 8.521 2,810 +0.00(+0.03%)
Jun 29, 2015 8.521 8.521 8.518 8.518 3,065 +0.03(+0.30%)
Jun 25, 2015 8.486 8.492 8.492 8.492 1,745 +0.00(+0.00%)
Jun 24, 2015 8.492 8.492 8.489 8.492 5,823 -0.03(-0.34%)
Jun 23, 2015 8.490 8.521 8.490 8.521 1,675 +0.01(+0.17%)
Jun 22, 2015 8.509 8.509 8.506 8.506 2,098 +0.06(+0.68%)
Jun 19, 2015 8.521 8.521 8.449 8.449 24,168 -0.07(-0.84%)
Jun 18, 2015 8.521 8.521 8.521 8.521 3,673 +0.00(+0.00%)
Jun 17, 2015 8.521 8.578 8.478 8.521 8,596 +0.00(+0.00%)
Jun 16, 2015 8.320 8.521 8.320 8.521 5,743 +0.00(+0.00%)
Jun 15, 2015 8.515 8.515 8.352 8.521 5,764 +0.16(+1.97%)
Jun 12, 2015 8.356 8.356 8.356 8.356 467 -0.16(-1.93%)
Jun 11, 2015 8.246 8.521 8.246 8.521 1,689 +0.42(+5.12%)
Jun 03, 2015 8.105 8.105 8.105 8.105 893 -0.35(-4.14%)
Jun 02, 2015 8.557 8.557 8.456 8.456 5,942 -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.