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

First Savings Financ (NQ: FSFG )

16.26 -0.05 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2014 6.725 6.725 6.725 6.725 0 -0.03(-0.41%)
May 28, 2014 6.590 6.781 6.585 6.753 49,171 +0.11(+1.69%)
May 27, 2014 6.641 6.641 6.641 6.641 1,973 -0.20(-2.87%)
May 08, 2014 6.837 6.837 6.837 6.837 1,070 +0.10(+1.45%)
May 07, 2014 6.739 6.739 6.739 6.739 1,427 +0.10(+1.49%)
May 05, 2014 6.725 6.640 6.640 6.640 360 -0.08(-1.26%)
May 02, 2014 6.725 6.725 6.725 6.725 1,177 -0.11(-1.56%)
May 01, 2014 6.826 6.831 6.826 6.831 1,456 +0.15(+2.22%)
Apr 30, 2014 6.683 6.691 6.683 6.683 9,389 -0.04(-0.67%)
Apr 29, 2014 6.795 6.795 6.728 6.728 5,367 +0.11(+1.74%)
Apr 28, 2014 6.627 6.694 6.613 6.613 12,390 +0.01(+0.21%)
Apr 25, 2014 6.515 6.750 6.515 6.599 77,129 +0.13(+1.95%)
Apr 24, 2014 6.442 6.473 6.439 6.473 21,487 +0.14(+2.17%)
Apr 22, 2014 6.338 6.336 6.336 6.336 117 -0.06(-1.01%)
Apr 21, 2014 6.431 6.445 6.319 6.400 4,164 -0.07(-1.12%)
Apr 16, 2014 6.305 6.472 6.472 6.472 1,784 +0.14(+2.21%)
Apr 15, 2014 6.321 6.333 6.316 6.333 23,379 +0.01(+0.22%)
Apr 14, 2014 6.352 6.352 6.291 6.319 6,241 -0.08(-1.31%)
Apr 11, 2014 6.406 6.411 6.400 6.403 22,661 -0.04(-0.65%)
Apr 10, 2014 6.403 6.459 6.403 6.445 13,297 -0.03(-0.43%)
Apr 09, 2014 6.473 6.473 6.473 6.473 513 +0.03(+0.43%)
Apr 08, 2014 6.403 6.445 6.403 6.445 4,653 +0.01(+0.09%)
Apr 07, 2014 6.442 6.442 6.439 6.439 32,561 -0.01(-0.09%)
Apr 04, 2014 6.515 6.515 6.445 6.445 29,332 -0.06(-0.90%)
Apr 01, 2014 6.403 6.504 6.504 6.504 1,070 -0.08(-1.15%)
Mar 31, 2014 6.612 6.612 6.445 6.579 42,047 -0.03(-0.47%)
Mar 28, 2014 6.610 6.610 6.610 6.610 724 +0.21(+3.20%)
Mar 27, 2014 6.405 6.405 6.405 6.405 742 -0.25(-3.76%)
Mar 25, 2014 6.655 6.655 6.655 6.655 82 -0.00(-0.04%)
Mar 24, 2014 6.689 6.725 6.658 6.658 3,233 +0.17(+2.64%)
Mar 21, 2014 6.487 6.487 6.445 6.487 30,409 +0.04(+0.65%)
Mar 20, 2014 6.584 6.584 6.445 6.445 9,700 -0.07(-1.08%)
Mar 18, 2014 6.515 6.515 6.515 6.515 74 -0.03(-0.39%)
Mar 17, 2014 6.599 6.599 6.540 6.540 39,463 -0.11(-1.68%)
Mar 13, 2014 6.571 6.652 6.652 6.652 7 +0.12(+1.80%)
Mar 12, 2014 6.571 6.571 6.534 6.534 16,412 -0.02(-0.26%)
Mar 11, 2014 6.551 6.551 6.551 6.551 5,874 +0.02(+0.34%)
Mar 07, 2014 6.529 6.529 6.529 6.529 713 +0.01(+0.09%)
Mar 06, 2014 6.655 6.655 6.523 6.523 1,470 -0.03(-0.51%)
Mar 05, 2014 6.652 6.652 6.557 6.557 112,695 -0.06(-0.93%)
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.