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 (%)
Mar 31, 2015 8.352 8.355 8.182 8.182 2,204 -0.01(-0.17%)
Mar 30, 2015 8.358 8.358 8.197 8.197 3,283 -0.11(-1.36%)
Mar 27, 2015 8.346 8.346 8.310 8.310 10,985 +0.35(+4.39%)
Mar 26, 2015 8.062 8.062 7.928 7.960 1,815 -0.04(-0.48%)
Mar 25, 2015 7.928 7.999 7.928 7.999 9,198 +0.23(+2.91%)
Mar 24, 2015 7.773 7.773 7.773 7.773 1,829 -0.12(-1.57%)
Mar 20, 2015 7.897 7.897 7.897 7.897 307 +0.21(+2.72%)
Mar 18, 2015 7.730 7.688 7.688 7.688 141 +0.11(+1.49%)
Mar 17, 2015 7.787 7.787 7.575 7.575 36,339 -0.34(-4.27%)
Mar 12, 2015 7.914 7.913 7.913 7.913 28 +0.10(+1.28%)
Mar 11, 2015 7.877 7.877 7.812 7.812 796 -0.06(-0.79%)
Mar 10, 2015 7.877 7.877 7.851 7.874 4,489 +0.02(+0.26%)
Mar 09, 2015 7.854 7.854 7.854 7.854 1,160 +0.07(+0.93%)
Mar 03, 2015 7.781 7.781 7.781 7.781 28 +0.05(+0.65%)
Mar 02, 2015 7.711 7.843 7.711 7.731 4,765 +0.02(+0.26%)
Feb 27, 2015 7.728 7.728 7.711 7.711 3,791 +0.14(+1.90%)
Feb 25, 2015 7.567 7.567 7.567 7.567 21 +0.00(+0.00%)
Feb 20, 2015 7.542 7.567 7.567 7.567 7,106 +0.12(+1.66%)
Feb 19, 2015 7.542 7.542 7.373 7.443 14,309 -0.15(-2.00%)
Feb 18, 2015 7.528 7.595 7.500 7.595 20,272 +0.05(+0.71%)
Feb 17, 2015 7.542 7.542 7.542 7.542 618 +0.01(+0.12%)
Feb 12, 2015 7.533 7.533 7.533 7.533 1,421 +0.07(+0.98%)
Feb 06, 2015 7.843 7.459 7.459 7.459 3,553 -0.28(-3.61%)
Feb 05, 2015 7.739 7.739 7.739 7.739 1,350 -0.09(-1.15%)
Feb 04, 2015 7.598 7.837 7.598 7.829 1,400 +0.44(+5.98%)
Feb 03, 2015 7.387 7.387 7.387 7.387 657 +0.05(+0.69%)
Feb 02, 2015 7.331 7.336 7.331 7.336 1,449 +0.00(+0.00%)
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%)
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.