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

First Savings Financ (NQ: FSFG )

16.65 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Jul 01, 2014 6.756 6.905 6.905 6.905 387 +0.10(+1.45%)
Jun 30, 2014 6.745 6.815 6.745 6.806 1,602 +0.08(+1.17%)
Jun 27, 2014 6.919 6.919 6.728 6.728 3,786 -0.03(-0.42%)
Jun 25, 2014 6.722 6.756 6.756 6.756 14 -0.07(-1.03%)
Jun 24, 2014 6.826 6.835 6.826 6.826 7,513 +0.04(+0.54%)
Jun 20, 2014 6.784 6.790 6.790 6.790 4,262 -0.01(-0.17%)
Jun 19, 2014 6.792 6.801 6.792 6.801 1,129 -0.00(-0.01%)
Jun 18, 2014 6.836 6.894 6.801 6.801 6,330 +0.05(+0.67%)
Jun 16, 2014 6.756 6.756 6.756 6.756 401 -0.03(-0.41%)
Jun 11, 2014 6.784 6.784 6.784 6.784 2,486 -0.03(-0.41%)
Jun 10, 2014 6.815 6.812 6.812 6.812 5,683 +0.00(+0.00%)
Jun 06, 2014 6.812 6.812 6.812 6.812 1,246 +0.03(+0.46%)
Jun 03, 2014 6.781 6.781 6.781 6.781 0 +0.00(+0.00%)
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.