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 (%)
May 27, 2015 8.409 8.409 8.409 8.409 1,768 +0.00(+0.00%)
May 26, 2015 8.437 8.437 8.409 8.409 1,178 +0.07(+0.85%)
May 18, 2015 8.338 8.338 8.338 8.338 353 -0.07(-0.84%)
May 14, 2015 8.169 8.409 8.409 8.409 14,859 +0.18(+2.23%)
May 12, 2015 8.225 8.225 8.225 8.225 707 +0.06(+0.76%)
May 11, 2015 8.150 8.163 8.150 8.163 1,517 +0.15(+1.87%)
May 07, 2015 8.022 8.013 8.013 8.013 10,967 +0.03(+0.35%)
May 06, 2015 8.070 8.070 7.985 7.985 5,922 -0.08(-1.05%)
May 05, 2015 8.070 8.070 8.070 8.070 6,240 +0.00(+0.00%)
May 04, 2015 8.119 8.126 8.070 8.070 3,891 -0.11(-1.38%)
May 01, 2015 8.183 8.183 8.183 8.183 1,415 -0.10(-1.17%)
Apr 30, 2015 8.280 8.280 8.280 8.280 707 +0.32(+4.06%)
Apr 29, 2015 7.957 7.957 7.957 7.957 1,768 +0.03(+0.36%)
Apr 24, 2015 7.928 7.928 7.928 7.928 707 -0.01(-0.18%)
Apr 23, 2015 8.197 8.197 7.942 7.942 1,574 -0.14(-1.68%)
Apr 22, 2015 7.928 8.078 7.928 8.078 2,055 -0.03(-0.35%)
Apr 21, 2015 8.106 8.106 8.106 8.106 707 -0.02(-0.24%)
Apr 17, 2015 8.126 8.126 8.126 8.126 1,330 -0.07(-0.86%)
Apr 16, 2015 8.197 8.197 8.197 8.197 5,321 +0.07(+0.87%)
Apr 15, 2015 8.211 8.211 8.126 8.126 9,322 -0.01(-0.17%)
Apr 14, 2015 8.140 8.140 8.140 8.140 1,386 -0.20(-2.37%)
Apr 13, 2015 8.338 8.338 8.338 8.338 633 -0.04(-0.51%)
Apr 10, 2015 8.284 8.381 8.284 8.381 1,305 +0.21(+2.59%)
Apr 07, 2015 8.169 8.169 8.169 8.169 707 +0.03(+0.42%)
Apr 06, 2015 8.202 8.225 8.135 8.135 7,981 -0.25(-2.93%)
Apr 02, 2015 8.318 8.381 8.381 8.381 17,335 +0.04(+0.51%)
Apr 01, 2015 8.361 8.366 8.338 8.338 14,332 +0.16(+1.90%)
Mar 31, 2015 8.352 8.355 8.183 8.183 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 8.347 8.347 8.310 8.310 10,985 +0.35(+4.39%)
Mar 26, 2015 8.062 8.062 7.928 7.960 1,814 -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 36,338 -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 7.875 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%)
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.