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

First Savings Financ (NQ: FSFG )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2013 5.998 5.998 5.998 5.998 0 -0.02(-0.26%)
Apr 29, 2013 6.012 6.014 6.012 6.014 1,809 +0.01(+0.13%)
Apr 26, 2013 6.006 6.006 6.006 6.006 0 -0.02(-0.26%)
Apr 25, 2013 6.020 6.022 6.020 6.022 2,659 +0.02(+0.40%)
Apr 24, 2013 5.998 6.003 5.998 5.998 0 +0.00(+0.00%)
Apr 23, 2013 6.053 6.053 5.998 5.998 3,256 +0.00(+0.00%)
Apr 22, 2013 6.064 6.064 6.001 5.998 8,296 -0.06(-1.05%)
Apr 17, 2013 6.061 6.061 6.061 6.061 0 +0.03(+0.50%)
Apr 15, 2013 6.031 6.031 6.031 6.031 361 -0.26(-4.09%)
Apr 12, 2013 6.130 6.288 6.130 6.288 2,409 +0.17(+2.71%)
Apr 11, 2013 6.122 6.122 6.122 6.122 1,085 +0.03(+0.54%)
Apr 10, 2013 5.998 6.310 5.998 6.089 3,256 -0.16(-2.61%)
Apr 09, 2013 6.252 6.252 6.252 6.252 723 +0.02(+0.31%)
Apr 08, 2013 6.072 6.233 6.072 6.233 1,447 +0.21(+3.50%)
Apr 05, 2013 6.363 6.363 6.022 6.022 8,766 +0.01(+0.17%)
Apr 04, 2013 6.017 6.017 6.012 6.012 723 +0.01(+0.23%)
Apr 02, 2013 5.998 5.998 5.998 5.998 0 +0.01(+0.09%)
Apr 01, 2013 5.984 6.003 5.984 5.992 2,424 -0.01(-0.15%)
Mar 28, 2013 6.210 6.210 6.001 6.001 1,117 -0.22(-3.50%)
Mar 27, 2013 6.219 6.219 6.219 6.219 1,447 +0.23(+3.88%)
Mar 26, 2013 6.089 6.227 5.987 5.987 9,768 -0.09(-1.46%)
Mar 25, 2013 6.139 6.141 5.779 6.075 14,765 -0.14(-2.31%)
Mar 18, 2013 6.360 6.219 6.219 6.219 2,170 +0.00(+0.00%)
Mar 14, 2013 6.219 6.219 6.219 6.219 9,768 -0.12(-1.96%)
Mar 13, 2013 6.343 6.343 6.343 6.343 361 -0.01(-0.22%)
Mar 12, 2013 6.357 6.357 6.357 6.357 723 -0.06(-0.99%)
Mar 08, 2013 6.235 6.421 6.421 6.421 1,447 +0.14(+2.29%)
Mar 07, 2013 6.277 6.277 6.277 6.277 1,085 +0.17(+2.83%)
Mar 06, 2013 6.108 6.108 6.104 6.104 814 -0.34(-5.29%)
Mar 05, 2013 6.446 6.446 6.446 6.446 1,356 -0.03(-0.43%)
Mar 01, 2013 6.122 6.473 6.473 6.473 10,130 +0.19(+3.04%)
Feb 28, 2013 6.357 6.357 6.282 6.282 17,543 +0.06(+1.02%)
Feb 27, 2013 6.141 6.219 6.136 6.219 7,236 +0.01(+0.09%)
Feb 25, 2013 6.213 6.213 6.213 6.213 0 -0.07(-1.19%)
Feb 22, 2013 6.357 6.551 6.280 6.288 18,234 -0.07(-1.04%)
Feb 21, 2013 6.288 6.599 6.288 6.354 7,406 +0.05(+0.83%)
Feb 20, 2013 6.365 6.365 6.302 6.302 5,785 -0.12(-1.94%)
Feb 19, 2013 6.266 6.633 6.266 6.426 26,755 -0.28(-4.12%)
Feb 15, 2013 6.703 6.703 6.703 6.703 3,618 +0.46(+7.30%)
Feb 14, 2013 6.260 6.260 6.238 6.247 7,236 +0.00(+0.00%)
Feb 13, 2013 6.247 6.247 6.233 6.247 4,341 +0.00(+0.00%)
Feb 12, 2013 6.247 6.339 6.247 6.247 1,143 -0.14(-2.16%)
Feb 11, 2013 6.269 6.474 6.269 6.385 6,150 +0.14(+2.21%)
Feb 08, 2013 6.249 6.258 6.241 6.247 15,050 +0.14(+2.26%)
Feb 07, 2013 6.078 6.108 6.067 6.108 78,967 +0.00(+0.00%)
Feb 06, 2013 5.959 6.108 5.959 6.108 21,462 +0.04(+0.68%)
Feb 04, 2013 6.247 6.247 5.390 6.067 16,462 -0.17(-2.66%)
Feb 01, 2013 6.313 6.349 6.219 6.233 6,385 +0.29(+4.88%)
Jan 30, 2013 5.945 5.942 5.942 5.942 7,597 +0.00(+0.00%)
Jan 29, 2013 5.945 5.945 5.942 5.942 15,919 +0.14(+2.38%)
Jan 28, 2013 5.804 5.804 5.749 5.804 10,485 +0.06(+0.96%)
Jan 25, 2013 5.749 5.749 5.749 5.749 10,130 +0.05(+0.87%)
Jan 24, 2013 5.699 5.699 5.699 5.699 1,085 +0.03(+0.54%)
Jan 23, 2013 5.669 5.669 5.669 5.669 1,085 +0.00(+0.05%)
Jan 22, 2013 5.779 5.804 5.611 5.666 12,011 +0.12(+2.14%)
Jan 18, 2013 5.525 5.547 5.525 5.547 22,069 +0.02(+0.40%)
Jan 16, 2013 5.525 5.525 5.525 5.525 0 -0.00(-0.05%)
Jan 15, 2013 5.528 5.528 5.525 5.528 2,742 +0.00(+0.00%)
Jan 14, 2013 5.528 5.528 5.528 5.528 1,049 +0.00(+0.05%)
Jan 11, 2013 5.481 5.525 5.481 5.525 10,948 +0.06(+1.01%)
Jan 09, 2013 5.390 5.470 5.470 5.470 14,110 -0.01(-0.25%)
Jan 08, 2013 5.321 5.497 5.321 5.484 13,748 -0.02(-0.30%)
Jan 07, 2013 5.318 5.514 5.318 5.500 14,566 +0.07(+1.27%)
Jan 04, 2013 5.332 5.431 5.249 5.431 15,257 +0.06(+1.08%)
Jan 02, 2013 5.373 5.373 5.373 5.373 0 -0.01(-0.26%)
Dec 31, 2012 5.301 5.387 5.301 5.387 2,536 -0.02(-0.46%)
Dec 28, 2012 5.390 5.415 5.362 5.412 4,207 +0.19(+3.60%)
Dec 24, 2012 5.224 5.224 5.224 5.224 0 +0.00(+0.00%)
Dec 21, 2012 5.232 5.232 5.210 5.224 4,703 -0.00(-0.05%)
Dec 20, 2012 5.227 5.227 5.227 5.227 7,236 +0.06(+1.18%)
Dec 18, 2012 5.146 5.166 5.166 5.166 1,085 -0.15(-2.91%)
Dec 17, 2012 5.381 5.417 5.321 5.321 13,929 +0.07(+1.32%)
Dec 13, 2012 5.345 5.251 5.251 5.251 7,597 -0.11(-1.96%)
Dec 12, 2012 5.251 5.357 5.251 5.356 22,069 -0.00(-0.00%)
Dec 11, 2012 5.227 5.359 5.227 5.357 56,803 +0.13(+2.49%)
Dec 10, 2012 5.221 5.227 5.221 5.227 7,236 +0.00(+0.00%)
Dec 06, 2012 5.227 5.227 5.227 5.227 0 -0.19(-3.52%)
Dec 05, 2012 5.417 5.417 5.417 5.417 1,121 +0.00(+0.00%)
Dec 04, 2012 5.417 5.417 5.417 5.417 5,788 +0.00(+0.00%)
Nov 30, 2012 5.525 5.525 5.348 5.417 13,748 -0.11(-2.00%)
Nov 29, 2012 5.321 5.528 5.312 5.528 2,250 +0.21(+3.90%)
Nov 28, 2012 5.274 5.406 5.274 5.321 1,085 -0.08(-1.48%)
Nov 27, 2012 5.406 5.406 5.373 5.401 3,618 +0.10(+1.93%)
Nov 26, 2012 5.282 5.321 5.282 5.298 5,065 -0.11(-1.99%)
Nov 21, 2012 5.406 5.406 5.406 5.406 1,447 +0.00(+0.00%)
Nov 20, 2012 5.406 5.406 5.406 5.406 445 +0.00(+0.00%)
Nov 19, 2012 5.229 5.459 5.229 5.406 57,182 +0.20(+3.88%)
Nov 16, 2012 5.221 5.238 5.204 5.204 10,401 +0.23(+4.61%)
Nov 14, 2012 4.983 4.975 4.975 4.975 2,894 -0.07(-1.37%)
Nov 13, 2012 5.232 5.238 5.044 5.044 11,595 -0.19(-3.64%)
Nov 12, 2012 5.235 5.235 5.235 5.235 361 -0.02(-0.32%)
Nov 07, 2012 5.251 5.251 5.251 5.251 0 +0.00(+0.00%)
Nov 06, 2012 5.263 5.263 5.251 5.251 1,809 +0.08(+1.60%)
Oct 31, 2012 5.169 5.169 5.169 5.169 0 -0.08(-1.48%)
Oct 25, 2012 5.251 5.246 5.246 5.246 12,663 -0.01(-0.11%)
Oct 24, 2012 5.044 5.252 5.044 5.251 9,406 -0.01(-0.24%)
Oct 23, 2012 5.343 5.390 5.243 5.264 9,406 -0.02(-0.34%)
Oct 18, 2012 5.282 5.282 5.282 5.282 0 +0.01(+0.10%)
Oct 16, 2012 5.276 5.276 5.276 5.276 723 +0.02(+0.42%)
Oct 15, 2012 5.254 5.254 5.254 5.254 557 +0.00(+0.05%)
Oct 11, 2012 5.404 5.251 5.251 5.251 2,532 -0.17(-3.06%)
Oct 10, 2012 5.417 5.417 5.417 5.417 361 +0.10(+1.82%)
Oct 09, 2012 5.265 5.321 5.265 5.321 723 +0.06(+1.16%)
Oct 03, 2012 5.251 5.260 5.260 5.260 23,517 -0.01(-0.16%)
Oct 01, 2012 5.268 5.268 5.268 5.268 0 -0.12(-2.26%)
Sep 24, 2012 5.404 5.390 5.390 5.390 3,979 +0.00(+0.05%)
Sep 20, 2012 5.329 5.387 5.387 5.387 6,874 +0.04(+0.72%)
Sep 19, 2012 5.290 5.348 5.290 5.348 1,736 +0.03(+0.52%)
Sep 18, 2012 5.384 5.401 5.321 5.321 113,142 +0.07(+1.27%)
Sep 14, 2012 5.254 5.254 5.254 5.254 1,085 +0.04(+0.85%)
Sep 13, 2012 5.199 5.210 5.199 5.210 3,618 +0.00(+0.00%)
Sep 12, 2012 5.094 5.210 5.094 5.210 5,788 +0.08(+1.62%)
Sep 11, 2012 5.019 5.163 5.019 5.127 75,030 +0.08(+1.64%)
Sep 10, 2012 5.036 5.044 5.036 5.044 2,984 -0.01(-0.22%)
Sep 07, 2012 4.907 5.055 4.907 5.055 2,170 +0.02(+0.33%)
Sep 06, 2012 5.030 5.039 5.030 5.039 1,809 +0.08(+1.59%)
Sep 05, 2012 5.072 5.072 4.960 4.960 723 -0.08(-1.67%)
Aug 30, 2012 5.044 5.044 5.044 5.044 1,447 +0.00(+0.00%)
Aug 28, 2012 5.044 5.044 5.044 5.044 1,085 +0.01(+0.16%)
Aug 22, 2012 5.033 5.036 5.036 5.036 2,170 -0.01(-0.16%)
Aug 21, 2012 5.044 5.044 5.044 5.044 6,056 +0.04(+0.77%)
Aug 20, 2012 5.017 5.017 4.920 5.005 5,607 -0.04(-0.77%)
Aug 17, 2012 5.044 5.044 5.044 5.044 904 -0.05(-1.03%)
Aug 15, 2012 5.044 5.097 5.097 5.097 2,170 +0.05(+0.93%)
Aug 14, 2012 5.050 5.050 5.050 5.050 361 +0.04(+0.72%)
Aug 13, 2012 5.014 5.014 5.014 5.014 723 -0.07(-1.41%)
Aug 10, 2012 5.083 5.086 5.083 5.086 1,809 +0.05(+1.04%)
Aug 08, 2012 5.030 5.033 5.033 5.033 7,597 -0.06(-1.09%)
Aug 07, 2012 5.088 5.088 5.088 5.088 1,085 +0.01(+0.11%)
Aug 03, 2012 5.083 5.083 5.083 5.083 12,301 +0.08(+1.51%)
Aug 02, 2012 4.994 5.007 4.981 5.007 11,577 +0.02(+0.42%)
Aug 01, 2012 5.014 5.014 4.981 4.986 8,050 +0.01(+0.14%)
Jul 31, 2012 4.975 4.999 4.975 4.979 5,427 -0.06(-1.29%)
Jul 30, 2012 4.970 5.044 4.958 5.044 4,985 +0.07(+1.45%)
Jul 27, 2012 4.972 4.972 4.853 4.972 6,512 +0.00(+0.00%)
Jul 26, 2012 4.970 4.972 4.851 4.972 5,437 +0.07(+1.47%)
Jul 25, 2012 4.972 4.972 4.900 4.900 3,979 +0.06(+1.26%)
Jul 23, 2012 4.892 4.840 4.840 4.840 2,170 -0.13(-2.67%)
Jul 20, 2012 4.865 4.972 4.865 4.972 16,273 -0.00(-0.06%)
Jul 19, 2012 4.975 4.975 4.975 4.975 1,085 +0.00(+0.01%)
Jul 18, 2012 4.972 4.975 4.945 4.975 19,562 +0.03(+0.55%)
Jul 17, 2012 4.909 4.947 4.909 4.947 6,309 +0.00(+0.00%)
Jul 16, 2012 4.947 4.947 4.947 4.947 1,085 +0.01(+0.11%)
Jul 13, 2012 4.936 4.942 4.936 4.942 1,085 +0.09(+1.88%)
Jul 09, 2012 4.851 4.851 4.851 4.851 361 -0.03(-0.57%)
Jun 30, 2012 4.878 4.878 4.878 0 +0.00(+0.00%)
Jun 29, 2012 4.878 4.878 4.878 4.878 723 +0.04(+0.86%)
Jun 28, 2012 4.840 4.840 4.837 4.837 2,170 -0.04(-0.74%)
Jun 25, 2012 4.873 4.873 4.873 4.873 1,447 +0.01(+0.28%)
Jun 22, 2012 4.859 4.859 4.859 4.859 361 -0.05(-1.07%)
Jun 21, 2012 4.906 4.914 4.906 4.912 1,809 -0.03(-0.67%)
Jun 20, 2012 4.845 4.972 4.845 4.945 13,386 +0.05(+1.07%)
Jun 19, 2012 4.898 4.898 4.892 4.892 723 +0.09(+1.78%)
Jun 18, 2012 4.840 4.865 4.806 4.806 3,737 -0.07(-1.47%)
Jun 15, 2012 4.878 4.878 4.878 4.878 361 +0.03(+0.63%)
Jun 14, 2012 4.853 4.853 4.848 4.848 1,809 -0.01(-0.23%)
Jun 13, 2012 4.856 4.859 4.853 4.859 2,170 -0.10(-1.95%)
Jun 12, 2012 4.845 4.972 4.845 4.956 41,245 +0.03(+0.67%)
Jun 11, 2012 4.931 4.931 4.920 4.923 2,355 +0.00(+0.00%)
Jun 08, 2012 4.920 4.925 4.889 4.923 4,095 +0.04(+0.87%)
Jun 07, 2012 4.876 4.880 4.840 4.880 3,618 +0.04(+0.74%)
Jun 06, 2012 4.865 4.865 4.842 4.844 1,809 -0.03(-0.54%)
Jun 05, 2012 4.928 4.928 4.845 4.871 3,979 -0.07(-1.33%)
Jun 04, 2012 4.936 4.936 4.936 4.936 1,085 +0.10(+2.06%)
Jun 01, 2012 4.928 4.972 4.837 4.837 9,160 -0.14(-2.72%)
May 31, 2012 5.030 5.030 4.972 4.972 1,092 -0.06(-1.17%)
May 30, 2012 4.964 5.031 4.964 5.031 2,532 +0.06(+1.13%)
May 25, 2012 4.992 4.975 4.975 4.975 5,065 +0.14(+2.80%)
May 24, 2012 4.972 4.972 4.840 4.840 1,324 -0.14(-2.72%)
May 23, 2012 4.975 4.975 4.970 4.975 1,809 +0.14(+2.80%)
May 22, 2012 4.859 4.906 4.837 4.840 30,225 -0.01(-0.23%)
May 21, 2012 5.028 5.028 4.851 4.851 1,085 -0.02(-0.34%)
May 18, 2012 4.867 4.867 4.867 4.867 361 -0.01(-0.11%)
May 17, 2012 4.958 4.958 4.873 4.873 21,820 -0.17(-3.29%)
May 15, 2012 5.039 5.039 5.039 5.039 723 +0.06(+1.28%)
May 14, 2012 4.989 5.003 4.975 4.975 12,909 -0.06(-1.10%)
May 11, 2012 5.044 5.088 5.030 5.030 72,346 +0.15(+3.03%)
May 10, 2012 5.044 5.050 4.882 4.882 22,974 -0.18(-3.63%)
May 09, 2012 5.066 5.066 5.066 5.066 361 +0.00(+0.05%)
May 08, 2012 5.064 5.064 5.064 5.064 1,085 -0.05(-0.92%)
May 07, 2012 5.097 5.111 4.909 5.111 30,514 +0.07(+1.32%)
May 04, 2012 5.044 5.044 5.044 5.044 361 -0.00(-0.05%)
May 03, 2012 4.970 5.052 4.970 5.047 17,634 +0.07(+1.44%)
May 02, 2012 4.964 4.975 4.964 4.975 19,443 +0.06(+1.29%)
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.