Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.41 -0.24 (-1.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Sep 30, 2014 7.057 7.057 7.057 7.057 1,230 -0.00(-0.07%)
Sep 29, 2014 6.936 7.066 6.930 7.062 4,626 +0.00(+0.07%)
Sep 25, 2014 7.057 7.057 7.057 7.057 353 +0.10(+1.46%)
Sep 24, 2014 6.941 6.981 6.941 6.956 3,568 -0.04(-0.62%)
Sep 23, 2014 6.930 6.999 6.930 6.999 1,096 +0.06(+0.88%)
Sep 22, 2014 6.939 6.939 6.939 6.939 523 -0.13(-1.84%)
Sep 19, 2014 6.941 6.941 6.941 7.069 2,001 +0.07(+1.01%)
Sep 18, 2014 6.962 6.998 6.930 6.998 12,767 +0.07(+1.02%)
Sep 17, 2014 6.857 6.927 6.857 6.927 15,374 -0.01(-0.12%)
Sep 16, 2014 7.083 7.083 6.924 6.936 9,354 +0.04(+0.53%)
Sep 15, 2014 6.899 6.899 6.899 6.899 1,375 +0.22(+3.32%)
Sep 11, 2014 7.063 6.677 6.677 6.677 360 -0.32(-4.62%)
Sep 10, 2014 7.001 7.097 7.097 7.001 1,248 -0.10(-1.35%)
Sep 09, 2014 7.097 7.097 7.097 7.097 5,061 +0.00(+0.00%)
Sep 08, 2014 7.006 7.097 7.001 7.097 2,656 +0.06(+0.90%)
Sep 05, 2014 7.026 7.033 7.006 7.033 7,876 +0.03(+0.38%)
Sep 04, 2014 7.006 7.069 7.006 7.006 42,023 +0.03(+0.36%)
Sep 03, 2014 6.981 6.981 6.981 6.981 8,575 -0.01(-0.13%)
Sep 02, 2014 6.970 6.992 6.970 6.990 12,508 +0.00(+0.01%)
Aug 29, 2014 6.981 6.989 6.989 6.989 16,696 +0.01(+0.12%)
Aug 28, 2014 6.987 6.987 6.981 6.981 1,065 +0.01(+0.16%)
Aug 27, 2014 6.970 6.970 6.970 6.970 5,683 +0.00(+0.00%)
Aug 26, 2014 6.953 6.970 6.871 6.970 36,235 +0.10(+1.43%)
Aug 25, 2014 6.871 6.871 6.871 6.871 3,659 +0.02(+0.25%)
Aug 20, 2014 6.857 6.854 6.854 6.854 3,552 +0.03(+0.37%)
Aug 19, 2014 6.852 6.888 6.829 6.829 12,508 -0.12(-1.74%)
Aug 12, 2014 6.950 6.950 6.950 6.950 4,262 -0.01(-0.21%)
Aug 11, 2014 6.965 6.965 6.965 6.965 2,309 +0.20(+3.00%)
Aug 06, 2014 6.761 6.762 6.762 6.762 355 -0.15(-2.15%)
Aug 01, 2014 6.911 6.911 6.911 6.911 0 +0.08(+1.20%)
Jul 31, 2014 6.829 6.829 6.829 6.829 866 +0.03(+0.45%)
Jul 28, 2014 6.826 6.798 6.798 6.798 3,907 -0.03(-0.41%)
Jul 25, 2014 6.916 6.916 6.826 6.826 6,206 +0.04(+0.58%)
Jul 24, 2014 6.756 6.790 6.756 6.787 2,913 +0.12(+1.73%)
Jul 23, 2014 6.671 6.671 6.671 6.671 362 -0.05(-0.75%)
Jul 21, 2014 6.812 6.722 6.722 6.722 497 -0.01(-0.08%)
Jul 18, 2014 6.784 6.784 6.714 6.728 7,644 +0.06(+0.84%)
Jul 17, 2014 6.868 6.868 6.671 6.671 4,742 -0.08(-1.17%)
Jul 16, 2014 6.781 6.840 6.714 6.750 91,298 -0.17(-2.40%)
Jul 10, 2014 6.916 6.916 6.916 6.916 24 +0.19(+2.80%)
Jul 09, 2014 6.736 6.916 6.728 6.728 6,753 -0.01(-0.21%)
Jul 08, 2014 6.742 6.759 6.742 6.742 5,744 -0.03(-0.42%)
Jul 07, 2014 6.770 6.770 6.770 6.770 1,687 +0.00(+0.00%)
Jul 03, 2014 6.770 6.770 6.770 6.770 2,486 -0.14(-1.96%)
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.