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 29, 2016 9.993 9.993 9.830 9.937 6,387 -0.09(-0.93%)
Apr 28, 2016 9.842 10.11 9.790 10.03 28,732 +0.23(+2.30%)
Apr 27, 2016 9.825 9.833 9.703 9.804 17,304 -0.03(-0.27%)
Apr 26, 2016 9.558 9.830 9.558 9.830 1,484 +0.05(+0.47%)
Apr 22, 2016 9.784 9.784 9.784 9.784 124 +0.01(+0.14%)
Apr 21, 2016 9.500 9.771 9.500 9.771 700 +0.14(+1.46%)
Apr 19, 2016 9.630 9.630 9.630 9.630 20,715 +0.13(+1.37%)
Apr 18, 2016 9.500 9.500 9.500 9.500 1,871 -0.02(-0.16%)
Apr 15, 2016 9.515 9.515 9.515 9.515 1,260 -0.06(-0.63%)
Apr 14, 2016 9.587 9.615 9.575 9.575 3,935 +0.02(+0.18%)
Apr 13, 2016 9.532 9.558 9.532 9.558 787 -0.07(-0.75%)
Apr 12, 2016 9.630 9.630 9.630 9.630 369 -0.21(-2.15%)
Apr 08, 2016 9.567 9.842 9.842 9.842 6 +0.24(+2.50%)
Apr 07, 2016 9.500 9.601 9.500 9.601 1,992 +0.00(+0.00%)
Apr 05, 2016 9.500 9.601 9.601 9.601 245 +0.06(+0.58%)
Apr 04, 2016 9.538 9.546 9.538 9.546 1,387 -0.30(-3.00%)
Mar 30, 2016 9.842 9.842 9.842 9.842 272 +0.32(+3.31%)
Mar 29, 2016 9.526 9.526 9.526 9.526 1,204 -0.06(-0.64%)
Mar 28, 2016 9.587 9.587 9.587 9.587 852 +0.09(+0.92%)
Mar 24, 2016 9.500 9.500 9.500 9.500 690 -0.06(-0.61%)
Mar 23, 2016 9.558 9.558 9.558 9.558 2,064 +0.06(+0.61%)
Mar 22, 2016 9.558 9.558 9.486 9.500 44,628 +0.00(+0.00%)
Mar 21, 2016 9.503 9.503 9.500 9.500 6,193 +0.00(+0.00%)
Mar 18, 2016 9.500 9.500 9.500 9.500 5,841 -0.11(-1.15%)
Mar 17, 2016 9.500 9.613 9.500 9.610 10,450 +0.03(+0.28%)
Mar 16, 2016 9.544 9.584 9.471 9.584 14,487 +0.03(+0.27%)
Mar 15, 2016 9.575 9.575 9.506 9.558 2,658 +0.01(+0.15%)
Mar 14, 2016 9.558 9.581 9.526 9.544 4,802 -0.07(-0.72%)
Mar 11, 2016 9.529 9.613 9.529 9.613 5,524 +0.08(+0.88%)
Mar 09, 2016 9.529 9.529 9.529 9.529 290 +0.01(+0.09%)
Mar 08, 2016 9.520 9.520 9.520 9.520 345 -0.01(-0.06%)
Mar 07, 2016 9.506 9.526 9.506 9.526 5,569 +0.02(+0.20%)
Mar 02, 2016 9.529 9.507 9.507 9.507 262 +0.04(+0.47%)
Mar 01, 2016 9.520 9.520 9.462 9.463 5,421 -0.07(-0.76%)
Feb 29, 2016 9.462 9.535 9.462 9.535 9,591 +0.01(+0.15%)
Feb 26, 2016 9.520 9.520 9.514 9.520 14,496 +0.00(+0.00%)
Feb 25, 2016 9.523 9.523 9.520 9.520 3,812 -0.07(-0.75%)
Feb 24, 2016 9.523 9.592 9.523 9.592 5,584 +0.00(+0.00%)
Feb 23, 2016 9.523 9.592 9.523 9.592 1,753 +0.01(+0.15%)
Feb 22, 2016 9.578 9.578 9.578 9.578 838 +0.05(+0.58%)
Feb 18, 2016 9.520 9.523 9.523 9.523 1,251 -0.14(-1.46%)
Feb 17, 2016 9.612 9.667 9.612 9.664 8,125 +0.14(+1.48%)
Feb 16, 2016 9.483 9.636 9.483 9.523 6,911 +0.00(+0.03%)
Feb 12, 2016 9.520 9.520 9.520 9.520 3,466 -0.07(-0.69%)
Feb 11, 2016 9.809 9.809 9.376 9.587 24,548 -0.01(-0.06%)
Feb 10, 2016 9.520 9.592 9.448 9.592 19,203 +0.20(+2.15%)
Feb 09, 2016 9.592 9.592 9.376 9.390 15,463 -0.20(-2.10%)
Feb 08, 2016 9.593 9.593 9.592 9.592 2,554 -0.07(-0.75%)
Feb 03, 2016 9.664 9.664 9.664 9.664 4,852 +0.03(+0.30%)
Feb 02, 2016 9.664 9.664 9.621 9.636 7,625 -0.17(-1.76%)
Feb 01, 2016 9.809 9.809 9.809 9.809 1,039 +0.14(+1.49%)
Jan 29, 2016 9.693 9.693 9.664 9.664 1,597 -0.14(-1.47%)
Jan 28, 2016 9.809 9.809 9.809 9.809 1,982 +0.00(+0.00%)
Jan 27, 2016 9.650 9.809 9.621 9.809 4,530 +0.09(+0.92%)
Jan 26, 2016 9.719 9.719 9.719 9.719 682 +0.13(+1.32%)
Jan 25, 2016 9.578 9.636 9.529 9.592 7,092 -0.04(-0.38%)
Jan 22, 2016 9.662 9.662 9.519 9.629 3,064 +0.03(+0.32%)
Jan 21, 2016 9.636 9.647 9.598 9.598 3,861 -0.07(-0.69%)
Jan 20, 2016 9.797 9.797 9.451 9.664 9,327 -0.10(-1.06%)
Jan 19, 2016 9.664 9.809 9.567 9.768 20,645 -0.07(-0.70%)
Jan 15, 2016 9.809 9.838 9.838 9.838 3,812 -0.19(-1.87%)
Jan 12, 2016 10.03 10.03 10.03 10.03 100 -0.10(-1.03%)
Jan 08, 2016 9.872 10.13 10.13 10.13 9,012 +0.03(+0.31%)
Jan 07, 2016 10.10 10.14 10.06 10.10 19,449 -0.03(-0.29%)
Jan 06, 2016 10.10 10.13 10.10 10.13 4,807 -0.12(-1.21%)
Jan 05, 2016 10.29 10.29 10.25 10.25 4,845 -0.14(-1.31%)
Jan 04, 2016 10.39 10.39 10.39 10.39 2,031 -0.12(-1.18%)
Dec 31, 2015 10.51 10.51 10.51 10.51 346 -0.01(-0.06%)
Dec 30, 2015 10.51 10.52 10.43 10.52 2,142 -0.01(-0.14%)
Dec 28, 2015 10.25 10.53 10.53 10.53 2,079 +0.12(+1.11%)
Dec 18, 2015 10.41 10.41 10.41 10.41 693 +0.00(+0.00%)
Dec 17, 2015 10.26 10.41 10.25 10.41 2,488 +0.01(+0.11%)
Dec 16, 2015 10.40 10.40 10.40 10.40 856 +0.14(+1.38%)
Dec 14, 2015 10.26 10.26 10.26 10.26 90 +0.01(+0.11%)
Dec 11, 2015 10.25 10.26 10.25 10.25 6,436 -0.19(-1.82%)
Dec 09, 2015 10.25 10.44 10.44 10.44 131 +0.04(+0.37%)
Dec 08, 2015 10.25 10.40 10.25 10.40 1,039 +0.06(+0.58%)
Dec 07, 2015 10.31 10.34 10.31 10.34 7,286 +0.03(+0.28%)
Dec 04, 2015 10.25 10.31 10.25 10.31 2,273 -0.05(-0.50%)
Dec 03, 2015 10.37 10.37 10.37 10.37 1,428 +0.00(+0.00%)
Dec 02, 2015 10.37 10.37 10.37 10.37 1,306 +0.12(+1.13%)
Dec 01, 2015 10.26 10.34 10.25 10.25 6,493 -0.20(-1.93%)
Nov 30, 2015 10.31 10.45 10.31 10.45 1,648 +0.02(+0.16%)
Nov 27, 2015 10.42 10.43 10.42 10.43 1,019 -0.05(-0.52%)
Nov 24, 2015 10.28 10.49 10.49 10.49 695 +0.08(+0.80%)
Nov 23, 2015 10.49 10.49 10.19 10.41 5,707 -0.08(-0.74%)
Nov 20, 2015 10.48 10.48 10.48 10.48 949 +0.13(+1.22%)
Nov 18, 2015 10.40 10.36 10.36 10.36 13 +0.02(+0.22%)
Nov 17, 2015 10.39 10.40 10.30 10.33 13,025 -0.05(-0.44%)
Nov 16, 2015 10.06 10.38 10.06 10.38 8,034 +0.01(+0.12%)
Nov 11, 2015 10.37 10.37 10.37 10.37 3,130 -0.04(-0.35%)
Nov 10, 2015 10.35 10.40 10.28 10.40 1,982 -0.02(-0.19%)
Nov 06, 2015 10.49 10.42 10.42 10.42 239 +0.06(+0.55%)
Nov 03, 2015 10.63 10.37 10.37 10.37 19,129 -0.19(-1.77%)
Nov 02, 2015 9.919 10.55 9.919 10.55 11,067 +0.63(+6.38%)
Oct 30, 2015 9.919 9.919 9.919 9.919 740 +0.03(+0.29%)
Oct 27, 2015 9.891 9.891 9.891 9.891 13 -0.02(-0.20%)
Oct 26, 2015 9.911 9.911 9.911 9.911 2,194 -0.01(-0.09%)
Oct 23, 2015 9.905 9.919 9.905 9.919 3,478 +0.01(+0.06%)
Oct 21, 2015 9.914 9.914 9.914 9.914 125 -0.06(-0.63%)
Oct 19, 2015 9.977 9.977 9.977 9.977 132 +0.01(+0.06%)
Oct 16, 2015 9.963 9.977 9.963 9.971 4,298 -0.01(-0.06%)
Oct 13, 2015 9.776 9.977 9.977 9.977 2,782 +0.00(+0.00%)
Oct 12, 2015 9.977 9.977 9.977 9.977 413 -0.04(-0.40%)
Oct 08, 2015 10.02 10.02 10.02 10.02 347 +0.25(+2.56%)
Oct 05, 2015 9.802 9.767 9.767 9.767 570 -0.14(-1.43%)
Oct 02, 2015 9.909 9.909 9.909 9.909 556 -0.05(-0.46%)
Oct 01, 2015 9.960 9.960 9.945 9.955 4,542 +0.18(+1.83%)
Sep 30, 2015 9.778 9.778 9.776 9.776 3,718 +0.07(+0.68%)
Sep 29, 2015 9.692 9.946 9.689 9.710 4,399 +0.22(+2.33%)
Sep 25, 2015 10.06 9.488 9.488 9.488 396 +0.02(+0.18%)
Sep 24, 2015 9.776 9.776 9.471 9.471 1,189 -0.30(-3.03%)
Sep 23, 2015 9.485 9.767 9.485 9.767 2,778 +0.35(+3.72%)
Sep 22, 2015 9.362 9.416 9.362 9.416 1,029 -0.32(-3.25%)
Sep 21, 2015 10.46 10.46 9.566 9.733 13,929 +0.36(+3.80%)
Sep 18, 2015 9.341 9.583 9.341 9.376 28,592 +0.07(+0.75%)
Sep 17, 2015 9.306 9.306 9.306 9.306 1,419 +0.23(+2.59%)
Sep 16, 2015 9.143 9.143 9.057 9.071 7,620 -0.35(-3.72%)
Sep 15, 2015 9.129 9.422 9.129 9.422 3,791 +0.29(+3.21%)
Sep 14, 2015 9.047 9.129 9.047 9.129 712 +0.22(+2.42%)
Sep 11, 2015 8.985 8.985 8.913 8.913 2,125 -0.07(-0.80%)
Sep 10, 2015 8.913 8.985 8.913 8.985 14,051 -0.07(-0.79%)
Sep 09, 2015 9.057 9.057 9.057 9.057 876 +0.14(+1.61%)
Sep 08, 2015 8.971 9.057 8.764 8.913 4,834 -0.05(-0.58%)
Sep 04, 2015 8.965 8.965 8.965 8.965 1,739 +0.02(+0.23%)
Sep 03, 2015 8.913 8.945 8.571 8.945 5,610 +0.08(+0.94%)
Sep 01, 2015 8.861 8.861 8.861 8.861 335 +0.25(+2.89%)
Aug 31, 2015 8.612 8.612 8.612 8.612 750 +0.01(+0.13%)
Aug 26, 2015 8.833 8.601 8.601 8.601 621 -0.11(-1.25%)
Aug 25, 2015 8.535 8.710 8.535 8.710 6,459 +0.12(+1.37%)
Aug 24, 2015 8.764 8.764 8.547 8.592 15,321 -0.08(-0.96%)
Aug 21, 2015 8.642 8.714 8.642 8.675 3,243 -0.24(-2.67%)
Aug 20, 2015 8.913 8.913 8.913 8.913 530 -0.02(-0.26%)
Aug 18, 2015 8.936 8.936 8.936 8.936 349 -0.08(-0.92%)
Aug 17, 2015 8.649 9.019 8.563 9.019 16,371 +0.47(+5.49%)
Aug 14, 2015 8.549 8.549 8.549 8.549 398 +0.01(+0.11%)
Aug 13, 2015 8.541 8.546 8.540 8.540 2,454 -0.05(-0.61%)
Aug 12, 2015 8.584 8.735 8.543 8.592 9,130 +0.02(+0.27%)
Aug 11, 2015 8.592 8.844 8.569 8.569 26,040 +0.01(+0.07%)
Aug 10, 2015 8.563 8.563 8.563 8.563 705 +0.00(+0.00%)
Aug 07, 2015 8.563 8.563 8.563 8.563 1,609 +0.02(+0.29%)
Aug 05, 2015 8.535 8.539 8.539 8.539 1,745 -0.02(-0.29%)
Aug 04, 2015 8.563 8.563 8.563 8.563 2,618 +0.00(+0.00%)
Aug 03, 2015 8.563 8.563 8.563 8.563 1,047 +0.00(+0.00%)
Jul 31, 2015 8.495 8.563 8.495 8.563 2,098 +0.00(+0.00%)
Jul 30, 2015 8.563 8.563 8.563 8.563 1,787 +0.08(+0.95%)
Jul 29, 2015 8.506 8.506 8.483 8.483 17,457 -0.05(-0.60%)
Jul 28, 2015 8.505 8.535 8.505 8.535 2,168 +0.11(+1.31%)
Jul 27, 2015 8.377 8.449 8.377 8.425 6,005 -0.02(-0.29%)
Jul 24, 2015 8.449 8.521 8.449 8.449 14,308 -0.00(-0.00%)
Jul 23, 2015 8.449 8.449 8.449 8.449 897 +0.00(+0.00%)
Jul 22, 2015 8.449 8.449 8.449 8.449 349 +0.00(+0.00%)
Jul 21, 2015 8.389 8.449 8.389 8.449 698 +0.00(+0.00%)
Jul 20, 2015 8.449 8.449 8.449 8.449 3,502 -0.01(-0.17%)
Jul 17, 2015 8.518 8.521 8.463 8.463 2,486 -0.06(-0.67%)
Jul 16, 2015 8.389 8.521 8.389 8.521 2,678 +0.07(+0.85%)
Jul 15, 2015 8.449 8.449 8.449 8.449 1,057 +0.00(+0.00%)
Jul 14, 2015 8.423 8.453 8.423 8.449 20,272 -0.00(-0.03%)
Jul 10, 2015 8.589 8.452 8.452 8.452 11,871 +0.02(+0.20%)
Jul 09, 2015 8.435 8.460 8.435 8.435 6,647 -0.07(-0.81%)
Jul 08, 2015 8.506 8.506 8.435 8.503 8,449 +0.05(+0.64%)
Jul 07, 2015 8.478 8.478 8.449 8.449 20,485 -0.02(-0.22%)
Jul 06, 2015 8.467 8.467 8.467 8.467 862 +0.00(+0.05%)
Jul 02, 2015 8.469 8.463 8.463 8.463 3,491 -0.01(-0.17%)
Jul 01, 2015 8.478 8.489 8.478 8.478 8,205 -0.04(-0.50%)
Jun 30, 2015 8.478 8.531 8.478 8.521 2,810 +0.00(+0.03%)
Jun 29, 2015 8.521 8.521 8.518 8.518 3,065 +0.03(+0.30%)
Jun 25, 2015 8.486 8.492 8.492 8.492 1,745 +0.00(+0.00%)
Jun 24, 2015 8.492 8.492 8.489 8.492 5,823 -0.03(-0.34%)
Jun 23, 2015 8.490 8.521 8.490 8.521 1,675 +0.01(+0.17%)
Jun 22, 2015 8.509 8.509 8.506 8.506 2,098 +0.06(+0.68%)
Jun 19, 2015 8.521 8.521 8.449 8.449 24,168 -0.07(-0.84%)
Jun 18, 2015 8.521 8.521 8.521 8.521 3,673 +0.00(+0.00%)
Jun 17, 2015 8.521 8.578 8.478 8.521 8,596 +0.00(+0.00%)
Jun 16, 2015 8.320 8.521 8.320 8.521 5,743 +0.00(+0.00%)
Jun 15, 2015 8.515 8.515 8.352 8.521 5,764 +0.16(+1.97%)
Jun 12, 2015 8.356 8.356 8.356 8.356 467 -0.16(-1.93%)
Jun 11, 2015 8.246 8.521 8.246 8.521 1,689 +0.42(+5.12%)
Jun 03, 2015 8.105 8.105 8.105 8.105 893 -0.35(-4.14%)
Jun 02, 2015 8.557 8.557 8.456 8.456 5,942 -0.03(-0.36%)
Jun 01, 2015 8.486 8.486 8.486 8.486 1,451 +0.00(+0.00%)
May 27, 2015 8.486 8.486 8.486 8.486 1,752 +0.00(+0.00%)
May 26, 2015 8.515 8.515 8.486 8.486 1,167 +0.07(+0.85%)
May 18, 2015 8.415 8.415 8.415 8.415 350 -0.07(-0.84%)
May 14, 2015 8.244 8.486 8.486 8.486 14,724 +0.19(+2.23%)
May 12, 2015 8.301 8.301 8.301 8.301 701 +0.06(+0.76%)
May 11, 2015 8.225 8.238 8.225 8.238 1,503 +0.15(+1.87%)
May 07, 2015 8.095 8.087 8.087 8.087 10,867 +0.03(+0.35%)
May 06, 2015 8.144 8.144 8.058 8.058 5,868 -0.09(-1.05%)
May 05, 2015 8.144 8.144 8.144 8.144 6,184 +0.00(+0.00%)
May 04, 2015 8.194 8.201 8.144 8.144 3,856 -0.11(-1.38%)
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.