Skip to main content

First Savings Financ (NQ: FSFG )

16.40 -0.07 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.60 14.60 14.60 359 +0.06(+0.44%)
May 30, 2017 14.38 14.54 14.38 14.54 3,035 +0.16(+1.15%)
May 26, 2017 14.38 14.38 14.38 14.38 1,354 -0.16(-1.13%)
May 25, 2017 14.54 14.54 14.54 14.54 2,812 -0.00(-0.02%)
May 18, 2017 14.54 14.54 14.54 92 +0.00(+0.00%)
May 16, 2017 14.54 14.54 14.54 55 +0.19(+1.30%)
May 11, 2017 14.36 14.36 14.36 419 +0.00(+0.00%)
May 10, 2017 14.36 14.37 14.36 14.36 6,181 -0.04(-0.28%)
May 09, 2017 14.37 14.42 14.37 14.40 3,977 -0.13(-0.87%)
May 05, 2017 14.53 14.53 14.53 330 -0.02(-0.13%)
May 02, 2017 14.54 14.54 14.54 1,182 +0.19(+1.32%)
May 01, 2017 14.37 14.37 14.36 14.36 2,894 +0.00(+0.00%)
Apr 28, 2017 14.36 14.36 14.36 14.36 770 -0.03(-0.24%)
Apr 27, 2017 14.54 14.54 14.39 14.39 3,870 -0.14(-0.99%)
Apr 25, 2017 14.53 14.53 14.53 30 +0.15(+1.01%)
Apr 24, 2017 14.39 14.39 14.39 14.39 525 +0.03(+0.23%)
Apr 21, 2017 14.36 14.36 14.36 14.36 2,925 -0.02(-0.14%)
Apr 20, 2017 14.40 14.40 14.37 14.38 13,603 +0.02(+0.14%)
Apr 19, 2017 14.36 14.36 14.36 14.36 1,113 +0.00(+0.00%)
Apr 18, 2017 14.36 14.36 14.36 14.36 615 +0.00(+0.00%)
Apr 17, 2017 14.40 14.40 14.09 14.36 3,310 +0.35(+2.47%)
Apr 13, 2017 14.40 14.40 14.01 14.01 2,017 -0.35(-2.45%)
Apr 10, 2017 14.36 14.36 14.36 347 +0.31(+2.24%)
Apr 04, 2017 14.05 14.05 14.05 175 -0.02(-0.16%)
Apr 03, 2017 14.49 14.49 14.02 14.07 3,496 -0.10(-0.72%)
Mar 31, 2017 14.17 14.17 14.17 14.17 711 -0.10(-0.67%)
Mar 30, 2017 14.48 14.48 14.04 14.27 2,485 +0.24(+1.70%)
Mar 29, 2017 14.18 14.18 14.03 14.03 1,385 -0.15(-1.03%)
Mar 28, 2017 14.17 14.17 14.17 14.17 1,144 +0.01(+0.06%)
Mar 27, 2017 14.29 14.29 14.16 14.17 3,410 -0.13(-0.91%)
Mar 24, 2017 14.08 14.37 14.08 14.30 12,077 +0.29(+2.05%)
Mar 23, 2017 14.01 14.01 14.01 14.01 708 -0.54(-3.68%)
Mar 22, 2017 14.54 14.76 14.54 14.54 6,896 +0.00(+0.00%)
Mar 21, 2017 14.02 14.54 13.96 14.54 6,703 +0.09(+0.60%)
Mar 20, 2017 14.04 14.51 14.04 14.46 14,672 +0.30(+2.12%)
Mar 17, 2017 13.88 14.16 13.88 14.16 14,215 +0.16(+1.16%)
Mar 16, 2017 13.99 13.99 13.99 13.99 12,455 +0.07(+0.49%)
Mar 15, 2017 13.88 13.93 13.82 13.93 15,174 -0.04(-0.26%)
Mar 14, 2017 14.05 14.05 13.96 13.96 12,266 -0.15(-1.03%)
Mar 10, 2017 14.11 14.11 14.11 123 +0.08(+0.57%)
Mar 08, 2017 14.03 14.03 14.03 0 -0.02(-0.15%)
Mar 07, 2017 14.05 14.05 14.04 14.05 5,359 +0.04(+0.29%)
Mar 06, 2017 14.01 14.01 14.01 14.01 2,275 -0.01(-0.04%)
Mar 03, 2017 14.54 14.54 14.01 14.01 728 -0.12(-0.87%)
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.