Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.76 21.05 20.41 20.41 27,856 -0.07(-0.36%)
Mar 30, 2021 20.05 20.63 19.49 20.48 31,159 +1.08(+5.56%)
Mar 29, 2021 20.42 20.42 19.40 19.40 18,277 -1.23(-5.97%)
Mar 26, 2021 20.37 20.94 20.37 20.63 8,224 -0.06(-0.29%)
Mar 25, 2021 20.74 20.74 20.13 20.70 12,132 +0.02(+0.10%)
Mar 24, 2021 20.98 20.98 20.67 20.67 9,263 -0.24(-1.13%)
Mar 23, 2021 20.68 21.14 20.68 20.91 17,777 -0.19(-0.89%)
Mar 22, 2021 21.97 21.97 21.10 21.10 20,504 -0.98(-4.43%)
Mar 19, 2021 21.89 22.49 21.36 22.08 61,516 +0.36(+1.67%)
Mar 18, 2021 21.25 21.76 21.25 21.72 31,916 +0.51(+2.42%)
Mar 17, 2021 21.19 21.20 20.92 21.20 13,721 -0.04(-0.20%)
Mar 16, 2021 20.91 21.25 20.90 21.25 9,641 +0.24(+1.13%)
Mar 15, 2021 21.22 21.22 20.49 21.01 15,399 -0.18(-0.84%)
Mar 12, 2021 20.92 21.20 20.86 21.19 18,469 +0.29(+1.36%)
Mar 11, 2021 20.80 20.90 20.66 20.90 16,883 +0.06(+0.29%)
Mar 10, 2021 20.60 20.92 20.49 20.84 22,731 +0.23(+1.10%)
Mar 09, 2021 20.62 20.62 20.37 20.61 12,299 +0.00(+0.00%)
Mar 08, 2021 20.01 20.62 20.01 20.61 17,708 +0.65(+3.28%)
Mar 05, 2021 20.01 20.01 19.55 19.96 13,852 +0.34(+1.73%)
Mar 04, 2021 19.45 19.62 19.25 19.62 14,716 +0.22(+1.14%)
Mar 03, 2021 19.09 19.53 19.09 19.40 8,334 +0.29(+1.54%)
Mar 02, 2021 19.35 19.71 19.10 19.10 22,328 -0.06(-0.30%)
Mar 01, 2021 19.27 19.38 19.16 19.16 8,638 +0.21(+1.10%)
Feb 26, 2021 19.09 19.41 18.95 18.95 12,533 -0.06(-0.32%)
Feb 25, 2021 19.01 19.40 19.01 19.01 8,176 -0.38(-1.95%)
Feb 24, 2021 18.74 19.43 18.65 19.39 21,187 +0.56(+2.99%)
Feb 23, 2021 18.78 18.86 18.75 18.83 7,404 +0.16(+0.84%)
Feb 22, 2021 18.79 18.79 18.67 18.67 5,514 +0.00(+0.00%)
Feb 19, 2021 18.65 18.67 18.53 18.67 6,266 +0.14(+0.77%)
Feb 18, 2021 18.79 18.87 18.53 18.53 7,275 -0.13(-0.70%)
Feb 17, 2021 18.87 19.00 18.66 18.66 9,310 -0.11(-0.58%)
Feb 16, 2021 18.77 18.89 18.50 18.77 13,713 +0.36(+1.98%)
Feb 12, 2021 18.55 18.65 18.40 18.40 8,575 -0.27(-1.46%)
Feb 11, 2021 18.34 18.74 18.34 18.68 7,203 +0.33(+1.82%)
Feb 10, 2021 18.83 18.83 18.34 18.34 5,748 -0.34(-1.80%)
Feb 09, 2021 18.50 18.87 18.50 18.68 8,548 -0.21(-1.11%)
Feb 08, 2021 18.80 19.03 18.80 18.89 5,287 +0.15(+0.81%)
Feb 05, 2021 18.88 18.92 18.54 18.74 6,266 -0.27(-1.44%)
Feb 04, 2021 19.08 19.08 18.19 19.01 5,973 +0.62(+3.35%)
Feb 03, 2021 18.65 18.96 18.39 18.39 6,058 -0.31(-1.67%)
Feb 02, 2021 18.23 19.01 18.22 18.71 7,737 +0.34(+1.87%)
Feb 01, 2021 18.31 18.36 18.22 18.36 9,040 +0.05(+0.30%)
Jan 29, 2021 18.31 18.38 17.81 18.31 18,469 -0.12(-0.64%)
Jan 28, 2021 18.29 18.43 18.21 18.43 11,580 +0.09(+0.51%)
Jan 27, 2021 18.19 18.33 18.19 18.33 12,325 -0.08(-0.43%)
Jan 26, 2021 18.91 18.91 18.19 18.41 39,350 -0.13(-0.69%)
Jan 25, 2021 18.19 18.92 18.19 18.54 6,678 -0.03(-0.16%)
Jan 22, 2021 18.61 18.61 18.32 18.57 11,213 +0.01(+0.07%)
Jan 21, 2021 18.34 18.81 18.19 18.56 17,793 +0.40(+2.19%)
Jan 20, 2021 18.56 18.72 18.08 18.16 24,983 -0.39(-2.12%)
Jan 19, 2021 19.11 19.11 18.23 18.56 30,792 -0.55(-2.90%)
Jan 15, 2021 19.25 19.50 19.11 19.11 5,936 -0.30(-1.56%)
Jan 14, 2021 19.31 19.55 19.31 19.41 4,821 +0.12(+0.63%)
Jan 13, 2021 19.23 19.69 19.23 19.29 17,457 +0.04(+0.19%)
Jan 12, 2021 19.76 19.93 19.10 19.26 33,008 -0.69(-3.44%)
Jan 11, 2021 20.08 20.52 19.87 19.94 13,895 -0.25(-1.25%)
Jan 08, 2021 20.29 20.29 20.13 20.19 6,926 -0.38(-1.84%)
Jan 07, 2021 20.28 20.57 19.93 20.57 25,234 +0.39(+1.95%)
Jan 06, 2021 20.22 20.61 19.84 20.18 22,612 +0.05(+0.23%)
Jan 05, 2021 19.68 20.13 19.56 20.13 19,861 +0.42(+2.14%)
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.