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 (%)
Jan 30, 2015 7.387 7.387 7.331 7.336 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 7.384 7.384 7.384 7.384 383 -0.00(-0.04%)
Jan 27, 2015 7.387 7.387 7.387 7.387 849 +0.00(+0.04%)
Jan 26, 2015 7.384 7.384 7.384 7.384 909 +0.01(+0.15%)
Jan 23, 2015 7.384 7.387 7.373 7.373 13,503 +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 7.291 7.291 5,436 -0.11(-1.48%)
Jan 02, 2015 7.232 7.446 7.232 7.401 39,678 +0.01(+0.19%)
Dec 31, 2014 7.387 7.387 7.387 7.387 710 -0.03(-0.34%)
Dec 30, 2014 7.412 7.412 7.412 7.412 824 +0.15(+2.09%)
Dec 26, 2014 7.148 7.261 7.261 7.261 74 +0.09(+1.26%)
Dec 24, 2014 7.170 7.170 7.170 7.170 2,842 -0.02(-0.27%)
Dec 23, 2014 7.135 7.269 7.128 7.190 30,947 +0.01(+0.10%)
Dec 22, 2014 7.123 7.183 7.092 7.183 14,928 -0.06(-0.87%)
Dec 19, 2014 7.064 7.317 7.064 7.246 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 7.244 732 +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 6.959 7.410 6.959 7.034 3,747 +0.02(+0.22%)
Nov 25, 2014 7.018 7.018 7.018 7.018 9,637 +0.01(+0.12%)
Nov 24, 2014 7.113 7.113 7.010 7.010 728 -0.10(-1.46%)
Nov 21, 2014 7.116 7.116 7.113 7.113 2,320 +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 39,169 -0.22(-3.10%)
Nov 18, 2014 7.127 7.237 7.127 7.228 12,164 +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 7.029 7.029 7.029 7.029 892 -0.00(-0.04%)
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.