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 (%)
Apr 30, 2014 6.622 6.631 6.622 6.622 9,475 -0.04(-0.67%)
Apr 29, 2014 6.733 6.733 6.667 6.667 5,416 +0.11(+1.74%)
Apr 28, 2014 6.567 6.633 6.553 6.553 12,504 +0.01(+0.21%)
Apr 25, 2014 6.456 6.689 6.456 6.539 77,834 +0.12(+1.95%)
Apr 24, 2014 6.384 6.414 6.381 6.414 21,684 +0.14(+2.17%)
Apr 22, 2014 6.281 6.278 6.278 6.278 118 -0.06(-1.01%)
Apr 21, 2014 6.372 6.386 6.261 6.342 4,202 -0.07(-1.12%)
Apr 16, 2014 6.247 6.414 6.414 6.414 1,800 +0.14(+2.21%)
Apr 15, 2014 6.264 6.275 6.259 6.275 23,593 +0.01(+0.22%)
Apr 14, 2014 6.295 6.295 6.234 6.261 6,298 -0.08(-1.31%)
Apr 11, 2014 6.347 6.353 6.342 6.345 22,869 -0.04(-0.65%)
Apr 10, 2014 6.345 6.400 6.345 6.386 13,419 -0.03(-0.43%)
Apr 09, 2014 6.414 6.414 6.414 6.414 518 +0.03(+0.43%)
Apr 08, 2014 6.345 6.386 6.345 6.386 4,696 +0.01(+0.09%)
Apr 07, 2014 6.384 6.384 6.381 6.381 32,859 -0.01(-0.09%)
Apr 04, 2014 6.455 6.456 6.386 6.386 29,600 -0.06(-0.90%)
Apr 01, 2014 6.345 6.445 6.445 6.445 1,080 -0.07(-1.15%)
Mar 31, 2014 6.553 6.553 6.386 6.520 42,432 -0.03(-0.47%)
Mar 28, 2014 6.550 6.550 6.550 6.550 731 +0.20(+3.20%)
Mar 27, 2014 6.347 6.347 6.347 6.347 749 -0.25(-3.76%)
Mar 25, 2014 6.595 6.595 6.595 6.595 82 -0.00(-0.04%)
Mar 24, 2014 6.628 6.664 6.597 6.597 3,262 +0.17(+2.64%)
Mar 21, 2014 6.428 6.428 6.386 6.428 30,688 +0.04(+0.65%)
Mar 20, 2014 6.524 6.524 6.386 6.386 9,788 -0.07(-1.08%)
Mar 18, 2014 6.456 6.456 6.456 6.456 75 -0.02(-0.39%)
Mar 17, 2014 6.539 6.539 6.481 6.481 39,824 -0.11(-1.68%)
Mar 13, 2014 6.511 6.591 6.591 6.591 7 +0.12(+1.80%)
Mar 12, 2014 6.511 6.511 6.475 6.475 16,563 -0.02(-0.26%)
Mar 11, 2014 6.492 6.492 6.492 6.492 5,928 +0.02(+0.34%)
Mar 07, 2014 6.470 6.470 6.470 6.470 720 +0.01(+0.09%)
Mar 06, 2014 6.594 6.594 6.464 6.464 1,483 -0.03(-0.51%)
Mar 05, 2014 6.592 6.592 6.497 6.497 113,727 -0.06(-0.93%)
Mar 03, 2014 6.458 6.558 6.558 6.558 270 +0.10(+1.55%)
Feb 28, 2014 6.414 6.490 6.389 6.458 5,492 +0.04(+0.69%)
Feb 27, 2014 6.345 6.414 6.345 6.414 3,626 -0.01(-0.17%)
Feb 26, 2014 6.494 6.494 6.422 6.425 2,352 -0.07(-1.06%)
Feb 25, 2014 6.566 6.632 6.425 6.494 15,436 -0.07(-1.09%)
Feb 24, 2014 6.566 6.596 6.563 6.566 3,748 +0.23(+3.66%)
Feb 21, 2014 6.334 6.334 6.334 6.334 687 -0.02(-0.35%)
Feb 20, 2014 6.547 6.563 6.356 6.356 68,514 -0.05(-0.73%)
Feb 18, 2014 6.406 6.403 6.403 6.403 1,809 -0.02(-0.34%)
Feb 14, 2014 6.494 6.425 6.425 6.425 53,193 +0.07(+1.09%)
Feb 13, 2014 6.356 6.356 6.356 6.356 1,013 -0.07(-1.16%)
Feb 10, 2014 6.431 6.431 6.431 6.431 0 +0.11(+1.75%)
Feb 05, 2014 6.422 6.320 6.320 6.320 5,427 -0.10(-1.59%)
Feb 04, 2014 6.315 6.422 6.315 6.422 3,488 +0.05(+0.82%)
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.