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

First Savings Financ (NQ: FSFG )

16.40 -0.09 (-0.55%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
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%)
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.