Skip to main content

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.08 20.16 20.08 20.15 3,049 +0.01(+0.06%)
Sep 27, 2018 20.17 20.36 20.14 20.14 6,275 -0.16(-0.79%)
Sep 26, 2018 20.36 20.36 20.30 20.30 2,199 -0.06(-0.32%)
Sep 25, 2018 20.18 20.36 20.18 20.36 4,062 +0.06(+0.31%)
Sep 24, 2018 20.27 20.30 20.27 20.30 5,001 +0.04(+0.17%)
Sep 21, 2018 20.44 20.44 20.27 20.27 21,685 -0.14(-0.67%)
Sep 20, 2018 20.44 20.44 20.40 20.40 2,741 +0.08(+0.39%)
Sep 19, 2018 20.32 20.32 20.32 20.32 1,606 -0.03(-0.14%)
Sep 18, 2018 20.35 20.35 20.35 20.35 2,588 -0.15(-0.75%)
Sep 17, 2018 20.51 20.51 20.51 20.51 1,934 +0.08(+0.38%)
Sep 14, 2018 20.43 20.43 20.43 20.43 1,694 -0.23(-1.10%)
Sep 13, 2018 20.16 20.66 20.16 20.66 3,456 +0.41(+2.01%)
Sep 12, 2018 20.25 20.25 20.25 20.25 2,422 -0.11(-0.55%)
Sep 11, 2018 20.36 20.41 20.17 20.36 5,167 +0.00(+0.00%)
Sep 10, 2018 20.36 20.36 20.36 20.36 3,981 +0.00(+0.01%)
Sep 07, 2018 20.36 20.45 20.27 20.36 12,198 -0.00(-0.01%)
Sep 06, 2018 20.36 20.36 20.36 20.36 1,490 +0.04(+0.20%)
Sep 05, 2018 20.32 20.32 20.32 1,595 +0.00(+0.00%)
Sep 04, 2018 20.28 20.56 20.28 20.32 22,085 -0.66(-3.12%)
Aug 31, 2018 20.97 20.97 20.97 0 +0.02(+0.10%)
Aug 30, 2018 20.94 20.95 20.94 20.95 2,571 -0.05(-0.24%)
Aug 29, 2018 21.00 21.00 21.00 21.00 2,349 +0.54(+2.66%)
Aug 28, 2018 20.46 20.46 20.46 2,054 +0.00(+0.00%)
Aug 27, 2018 20.26 20.58 20.26 20.46 17,347 +0.52(+2.61%)
Aug 24, 2018 19.73 19.94 19.73 19.94 2,716 -0.01(-0.04%)
Aug 23, 2018 19.95 19.95 19.95 19.95 1,667 +0.09(+0.43%)
Aug 22, 2018 19.64 19.86 19.64 19.86 2,862 +0.24(+1.22%)
Aug 21, 2018 19.64 19.70 19.60 19.62 22,889 -0.03(-0.13%)
Aug 20, 2018 19.64 19.65 19.64 19.65 2,597 -0.04(-0.21%)
Aug 17, 2018 19.75 19.84 19.64 19.69 17,996 -0.20(-1.02%)
Aug 16, 2018 19.89 19.89 19.89 19.89 2,013 +0.08(+0.39%)
Aug 15, 2018 20.03 20.03 19.75 19.82 6,587 -0.19(-0.93%)
Aug 14, 2018 20.00 20.00 20.00 20.00 1,697 +0.21(+1.04%)
Aug 13, 2018 19.82 19.82 19.80 19.80 1,684 +0.05(+0.25%)
Aug 10, 2018 19.76 20.24 19.75 19.75 6,451 -0.26(-1.31%)
Aug 09, 2018 19.63 20.10 19.63 20.01 14,950 +0.27(+1.37%)
Aug 08, 2018 19.91 19.92 19.74 19.74 2,400 -0.17(-0.86%)
Aug 07, 2018 20.02 20.02 19.91 19.91 13,677 -0.11(-0.57%)
Aug 06, 2018 20.02 20.03 20.01 20.02 17,823 +0.00(+0.01%)
Aug 03, 2018 19.94 20.02 19.73 20.02 11,884 +0.04(+0.18%)
Aug 02, 2018 20.11 20.11 19.99 19.99 12,393 -0.01(-0.03%)
Aug 01, 2018 20.54 20.57 19.73 19.99 22,457 -0.40(-1.98%)
Jul 31, 2018 20.46 20.47 20.13 20.39 13,028 +0.14(+0.70%)
Jul 30, 2018 20.49 20.72 20.25 20.25 21,541 -0.13(-0.64%)
Jul 27, 2018 21.20 21.20 20.38 20.38 11,205 -0.81(-3.84%)
Jul 26, 2018 21.41 21.47 20.97 21.20 15,874 -0.30(-1.41%)
Jul 25, 2018 21.48 21.10 21.50 3,680 +0.02(+0.10%)
Jul 24, 2018 21.49 21.50 21.35 21.48 9,738 -0.07(-0.33%)
Jul 23, 2018 21.64 21.64 21.25 21.55 5,381 +0.08(+0.37%)
Jul 20, 2018 21.49 21.49 21.47 21.47 2,322 -0.01(-0.07%)
Jul 19, 2018 21.48 21.48 21.48 21.48 1,337 -0.16(-0.75%)
Jul 18, 2018 21.75 21.87 21.65 21.65 10,383 -0.15(-0.68%)
Jul 17, 2018 21.60 21.88 21.34 21.79 24,301 +0.05(+0.22%)
Jul 16, 2018 21.79 21.79 21.38 21.75 10,417 +0.66(+3.14%)
Jul 13, 2018 21.31 21.45 21.08 21.08 4,434 -0.41(-1.92%)
Jul 12, 2018 21.63 21.63 21.46 21.50 8,502 -0.27(-1.26%)
Jul 11, 2018 21.06 21.77 21.06 21.77 4,142 +0.36(+1.70%)
Jul 10, 2018 21.41 21.41 21.41 21.41 2,543 -0.29(-1.34%)
Jul 09, 2018 21.62 21.79 21.54 21.70 24,987 +0.02(+0.11%)
Jul 06, 2018 21.68 21.76 21.29 21.68 7,398 +0.03(+0.14%)
Jul 05, 2018 21.15 21.65 21.15 21.65 3,201 +0.38(+1.77%)
Jul 03, 2018 21.27 21.27 21.27 0 -0.14(-0.66%)
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.