Skip to main content

First Savings Financ (NQ: FSFG )

16.14 +0.04 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 16.02 16.05 16.00 16.03 3,537 +0.11(+0.72%)
Apr 29, 2024 16.25 16.44 15.92 15.92 2,223 -0.00(-0.02%)
Apr 26, 2024 15.56 16.25 15.56 15.92 2,510 +0.40(+2.56%)
Apr 25, 2024 15.52 15.52 15.52 15.52 561 -0.33(-2.08%)
Apr 24, 2024 15.88 16.00 15.60 15.85 2,111 -0.05(-0.31%)
Apr 23, 2024 15.25 15.93 15.25 15.90 2,286 -0.04(-0.28%)
Apr 22, 2024 15.51 15.95 15.51 15.95 1,800 +0.73(+4.83%)
Apr 19, 2024 14.99 15.37 14.99 15.21 7,955 +0.56(+3.82%)
Apr 18, 2024 16.27 16.27 14.65 14.65 4,755 -0.40(-2.66%)
Apr 17, 2024 14.55 15.05 14.55 15.05 1,866 +0.30(+2.03%)
Apr 16, 2024 15.05 15.05 14.56 14.75 11,082 -0.31(-2.06%)
Apr 15, 2024 15.12 15.16 14.82 15.06 8,480 -0.23(-1.50%)
Apr 12, 2024 15.46 15.46 15.29 15.29 562 -0.09(-0.59%)
Apr 11, 2024 15.53 15.70 15.36 15.38 3,490 -0.39(-2.47%)
Apr 10, 2024 15.66 15.84 15.46 15.77 7,740 -0.23(-1.44%)
Apr 09, 2024 15.76 16.30 15.76 16.00 3,939 +0.14(+0.88%)
Apr 08, 2024 16.06 16.08 15.85 15.86 7,602 -0.20(-1.25%)
Apr 05, 2024 16.25 16.49 16.06 16.06 4,003 -0.29(-1.77%)
Apr 04, 2024 16.33 16.75 16.25 16.35 9,889 +0.02(+0.12%)
Apr 03, 2024 16.52 16.52 16.32 16.33 5,435 -0.23(-1.39%)
Apr 02, 2024 16.77 16.80 16.52 16.56 8,333 -0.11(-0.66%)
Apr 01, 2024 16.76 16.76 16.67 16.67 7,313 -0.08(-0.48%)
Mar 28, 2024 16.73 16.96 16.43 16.75 4,576 +0.00(+0.00%)
Mar 27, 2024 16.97 16.97 16.74 16.75 3,541 +0.00(+0.00%)
Mar 26, 2024 16.67 16.75 16.67 16.75 809 -0.07(-0.45%)
Mar 25, 2024 16.97 17.18 16.68 16.82 2,095 +0.11(+0.69%)
Mar 22, 2024 16.76 16.80 16.43 16.71 17,915 +0.31(+1.89%)
Mar 21, 2024 16.50 16.71 16.40 16.40 1,001 +0.02(+0.12%)
Mar 20, 2024 16.60 16.62 16.38 16.38 1,699 +0.01(+0.06%)
Mar 19, 2024 16.57 16.61 16.37 16.37 6,390 -0.14(-0.85%)
Mar 18, 2024 16.77 16.85 16.51 16.51 31,465 -0.24(-1.43%)
Mar 15, 2024 16.75 17.24 16.75 16.75 36,266 +0.18(+1.09%)
Mar 14, 2024 16.55 16.57 16.52 16.57 1,047 +0.16(+0.98%)
Mar 13, 2024 16.62 16.81 16.41 16.41 14,093 -0.07(-0.42%)
Mar 12, 2024 16.75 16.75 16.48 16.48 1,901 -0.15(-0.89%)
Mar 11, 2024 16.55 16.78 16.46 16.63 5,131 +0.01(+0.09%)
Mar 08, 2024 16.50 16.75 16.47 16.61 4,360 +0.14(+0.87%)
Mar 07, 2024 16.80 16.80 16.46 16.47 3,807 -0.13(-0.78%)
Mar 06, 2024 16.80 16.80 16.35 16.60 5,114 -0.02(-0.12%)
Mar 05, 2024 16.79 17.14 16.62 16.62 2,805 +0.00(+0.00%)
Mar 04, 2024 16.90 16.95 16.61 16.62 2,334 -0.04(-0.24%)
Mar 01, 2024 16.75 17.06 16.66 16.66 15,880 +0.11(+0.66%)
Feb 29, 2024 16.61 16.77 16.55 16.55 4,764 -0.00(-0.03%)
Feb 28, 2024 16.64 16.64 16.54 16.55 4,237 -0.09(-0.57%)
Feb 27, 2024 16.74 16.74 16.43 16.65 3,868 +0.06(+0.36%)
Feb 26, 2024 16.79 16.79 16.43 16.59 3,171 -0.07(-0.45%)
Feb 23, 2024 16.79 16.96 16.42 16.66 5,342 +0.11(+0.69%)
Feb 22, 2024 16.79 16.79 16.42 16.55 3,649 +0.05(+0.30%)
Feb 21, 2024 16.82 16.83 16.50 16.50 667 -0.10(-0.60%)
Feb 20, 2024 16.43 17.04 16.43 16.60 4,180 +0.00(+0.00%)
Feb 16, 2024 17.19 17.19 16.60 16.60 2,829 -0.40(-2.33%)
Feb 15, 2024 16.85 17.18 16.42 16.99 5,432 +0.10(+0.59%)
Feb 14, 2024 16.60 16.96 16.35 16.90 8,746 +0.29(+1.73%)
Feb 13, 2024 16.81 17.18 16.61 16.61 3,934 -0.24(-1.41%)
Feb 12, 2024 16.91 17.09 16.85 16.85 2,321 -0.15(-0.87%)
Feb 09, 2024 16.90 17.09 16.70 16.99 4,613 +0.30(+1.78%)
Feb 08, 2024 16.61 17.09 16.60 16.70 1,246 -0.18(-1.06%)
Feb 07, 2024 17.09 17.09 16.64 16.88 2,785 -0.11(-0.64%)
Feb 06, 2024 17.71 17.71 16.16 16.98 18,836 -0.53(-3.00%)
Feb 05, 2024 17.34 17.74 17.34 17.51 3,307 -0.15(-0.84%)
Feb 02, 2024 17.93 17.93 17.55 17.66 2,315 -0.18(-1.00%)
Feb 01, 2024 18.21 18.21 17.70 17.84 19,543 +0.00(+0.00%)
Jan 31, 2024 17.90 18.26 17.84 17.84 5,881 -0.17(-0.93%)
Jan 30, 2024 17.77 18.00 17.75 18.00 3,002 +0.19(+1.05%)
Jan 29, 2024 17.65 17.84 17.65 17.82 1,842 +0.07(+0.39%)
Jan 26, 2024 17.84 17.84 17.59 17.75 5,667 -0.09(-0.50%)
Jan 25, 2024 17.84 17.84 17.84 17.84 701 +0.00(+0.00%)
Jan 24, 2024 17.59 17.84 17.59 17.84 934 +0.33(+1.87%)
Jan 23, 2024 17.87 17.87 17.51 17.51 2,373 +0.02(+0.11%)
Jan 22, 2024 17.43 17.74 17.43 17.49 4,822 +0.00(+0.00%)
Jan 19, 2024 17.49 17.54 17.49 17.49 1,581 -0.10(-0.56%)
Jan 18, 2024 17.48 17.59 17.48 17.59 1,019 +0.00(+0.00%)
Jan 17, 2024 17.54 17.64 17.31 17.59 6,260 +0.20(+1.14%)
Jan 16, 2024 16.57 17.60 16.57 17.39 10,517 +0.63(+3.76%)
Jan 12, 2024 17.46 17.46 16.76 16.76 915 -0.00(-0.00%)
Jan 11, 2024 17.05 17.05 16.60 16.76 2,782 -0.08(-0.50%)
Jan 10, 2024 17.03 17.43 16.73 16.85 5,594 -0.01(-0.06%)
Jan 09, 2024 17.29 17.29 16.85 16.86 2,187 -0.01(-0.06%)
Jan 08, 2024 16.68 16.90 16.54 16.87 2,489 +0.19(+1.13%)
Jan 05, 2024 16.85 16.85 16.58 16.68 7,923 -0.10(-0.59%)
Jan 04, 2024 16.80 16.87 16.60 16.78 10,038 +0.25(+1.50%)
Jan 03, 2024 16.07 16.64 16.07 16.53 5,660 +0.43(+2.65%)
Jan 02, 2024 16.45 16.73 16.10 16.10 4,236 -0.55(-3.27%)
Dec 29, 2023 16.57 16.80 16.47 16.65 10,318 +0.00(+0.00%)
Dec 28, 2023 16.55 16.65 16.54 16.65 2,062 +0.40(+2.44%)
Dec 27, 2023 16.35 16.57 16.10 16.25 28,007 -0.13(-0.79%)
Dec 26, 2023 16.05 16.38 16.05 16.38 1,299 +0.28(+1.72%)
Dec 22, 2023 16.26 16.46 15.87 16.10 8,728 +0.08(+0.49%)
Dec 21, 2023 16.35 16.39 15.98 16.02 22,254 -0.10(-0.61%)
Dec 20, 2023 16.73 17.29 15.50 16.12 21,559 +0.19(+1.18%)
Dec 19, 2023 15.94 16.26 15.87 15.93 2,561 +0.09(+0.56%)
Dec 18, 2023 15.56 16.65 15.16 15.85 10,079 +0.44(+2.83%)
Dec 15, 2023 15.03 15.67 15.03 15.41 5,924 +0.33(+2.17%)
Dec 14, 2023 14.96 15.26 14.85 15.08 10,707 +0.41(+2.77%)
Dec 13, 2023 14.97 15.16 14.68 14.68 28,157 -0.30(-2.03%)
Dec 12, 2023 15.08 15.71 14.98 14.98 4,927 -0.33(-2.18%)
Dec 11, 2023 15.02 15.31 15.02 15.31 2,738 +0.20(+1.30%)
Dec 08, 2023 14.91 15.15 14.91 15.12 1,939 +0.19(+1.25%)
Dec 07, 2023 14.80 14.93 14.80 14.93 1,081 +0.02(+0.13%)
Dec 06, 2023 14.88 15.01 14.73 14.91 3,658 +0.03(+0.23%)
Dec 05, 2023 14.73 14.88 14.58 14.88 4,299 +0.34(+2.36%)
Dec 04, 2023 14.43 14.88 14.43 14.53 2,961 +0.21(+1.47%)
Dec 01, 2023 14.55 14.58 12.96 14.32 29,006 -0.23(-1.55%)
Nov 30, 2023 14.82 15.30 14.50 14.55 4,346 -0.41(-2.76%)
Nov 29, 2023 15.06 15.11 14.89 14.96 4,502 +0.14(+0.93%)
Nov 27, 2023 14.82 290 -0.11(-0.72%)
Nov 24, 2023 14.93 14.93 14.93 14.93 603 -0.01(-0.07%)
Nov 22, 2023 15.07 15.22 14.89 14.94 3,662 +0.12(+0.79%)
Nov 21, 2023 14.91 15.20 14.82 14.82 3,366 +0.01(+0.07%)
Nov 17, 2023 14.81 148 +0.03(+0.20%)
Nov 16, 2023 14.64 15.06 14.64 14.78 6,144 +0.06(+0.40%)
Nov 15, 2023 14.94 14.94 14.72 14.72 712 -0.38(-2.53%)
Nov 14, 2023 14.49 15.11 14.49 15.11 14,715 +0.63(+4.34%)
Nov 13, 2023 14.64 14.72 14.39 14.48 4,579 -0.24(-1.60%)
Nov 10, 2023 14.70 14.72 14.68 14.72 1,930 +0.13(+0.87%)
Nov 09, 2023 13.85 14.72 13.85 14.59 10,802 -0.24(-1.59%)
Nov 08, 2023 15.22 15.22 14.82 14.82 2,243 +0.03(+0.20%)
Nov 07, 2023 15.13 15.79 14.80 14.79 12,298 -0.27(-1.82%)
Nov 06, 2023 14.97 15.79 14.97 15.07 13,097 +0.25(+1.66%)
Nov 03, 2023 14.73 14.82 14.72 14.82 2,143 +0.10(+0.67%)
Nov 02, 2023 14.34 15.01 14.34 14.72 8,489 +0.37(+2.60%)
Nov 01, 2023 14.62 14.70 14.34 14.35 4,547 -0.36(-2.47%)
Oct 31, 2023 14.38 14.71 14.38 14.71 1,064 +0.06(+0.40%)
Oct 30, 2023 14.49 14.71 13.95 14.66 4,799 +0.07(+0.47%)
Oct 27, 2023 14.71 14.72 14.59 14.59 3,913 -0.42(-2.81%)
Oct 26, 2023 14.59 15.01 14.48 15.01 8,301 +0.09(+0.59%)
Oct 23, 2023 14.92 323 -0.05(-0.33%)
Oct 20, 2023 14.82 14.97 14.82 14.97 1,000 +0.38(+2.62%)
Oct 19, 2023 14.63 14.77 14.59 14.59 2,587 -0.01(-0.07%)
Oct 18, 2023 14.59 14.72 14.59 14.60 534 +0.01(+0.07%)
Oct 17, 2023 14.76 14.76 14.59 14.59 5,493 -0.02(-0.13%)
Oct 16, 2023 14.88 14.88 14.61 14.61 4,008 -0.14(-0.93%)
Oct 13, 2023 14.72 14.74 14.59 14.74 1,905 +0.16(+1.08%)
Oct 11, 2023 14.59 321 -0.14(-0.93%)
Oct 09, 2023 14.72 360 -0.05(-0.32%)
Oct 06, 2023 14.60 14.79 14.60 14.77 976 +0.34(+2.37%)
Oct 05, 2023 14.78 14.79 14.43 14.43 2,614 -0.02(-0.14%)
Oct 04, 2023 14.46 14.71 14.39 14.45 3,195 -0.26(-1.80%)
Oct 03, 2023 14.72 14.72 14.72 14.72 441 +0.00(+0.00%)
Oct 02, 2023 14.43 14.72 14.43 14.72 1,505 +0.26(+1.80%)
Sep 29, 2023 14.64 14.87 14.46 14.46 2,954 +0.02(+0.17%)
Sep 28, 2023 14.83 14.83 14.43 14.43 1,003 +0.04(+0.27%)
Sep 27, 2023 14.44 14.89 14.39 14.39 2,023 -0.11(-0.74%)
Sep 26, 2023 14.51 14.54 14.50 14.50 2,481 -0.01(-0.07%)
Sep 25, 2023 14.56 14.64 14.50 14.51 6,022 -0.22(-1.47%)
Sep 22, 2023 14.72 14.87 14.72 14.72 1,798 +0.02(+0.13%)
Sep 21, 2023 14.63 14.71 14.43 14.71 1,885 +0.17(+1.15%)
Sep 20, 2023 15.01 15.01 14.37 14.54 10,687 -0.34(-2.31%)
Sep 19, 2023 14.83 14.92 14.63 14.88 11,272 -0.10(-0.66%)
Sep 18, 2023 14.98 15.02 14.98 14.98 2,625 -0.02(-0.13%)
Sep 15, 2023 15.06 15.06 14.98 15.00 1,595 -0.28(-1.86%)
Sep 14, 2023 15.28 15.28 15.28 15.28 867 +0.34(+2.30%)
Sep 13, 2023 15.08 15.08 14.94 14.94 917 -0.23(-1.54%)
Sep 12, 2023 15.43 15.55 15.17 15.17 5,343 -0.42(-2.70%)
Sep 11, 2023 15.56 15.61 15.56 15.60 2,587 +0.08(+0.52%)
Sep 08, 2023 15.32 15.61 15.32 15.51 1,721 -0.19(-1.24%)
Sep 07, 2023 15.54 15.71 15.09 15.71 2,590 +0.05(+0.31%)
Sep 06, 2023 15.45 15.71 15.45 15.66 2,582 -0.05(-0.31%)
Sep 05, 2023 15.44 15.71 15.44 15.71 5,608 -0.18(-1.10%)
Sep 01, 2023 15.60 16.00 15.60 15.88 4,265 +0.35(+2.25%)
Aug 31, 2023 15.66 16.00 15.41 15.53 3,463 +0.00(+0.00%)
Aug 30, 2023 15.61 15.61 15.53 15.53 575 -0.08(-0.50%)
Aug 29, 2023 15.52 15.71 15.34 15.61 3,567 -0.05(-0.31%)
Aug 28, 2023 15.66 15.66 15.66 15.66 2,566 +0.00(+0.00%)
Aug 24, 2023 15.66 97 +0.18(+1.13%)
Aug 22, 2023 15.49 198 -0.08(-0.50%)
Aug 21, 2023 15.17 15.70 15.17 15.56 3,451 -0.05(-0.31%)
Aug 18, 2023 15.61 15.61 15.61 15.61 245 -0.39(-2.43%)
Aug 17, 2023 15.98 16.00 15.98 16.00 1,092 -0.19(-1.20%)
Aug 16, 2023 16.07 16.20 15.95 16.20 2,188 -0.12(-0.72%)
Aug 15, 2023 16.34 16.34 16.31 16.31 561 -0.01(-0.06%)
Aug 14, 2023 16.29 16.36 16.15 16.32 2,994 -0.22(-1.35%)
Aug 11, 2023 16.73 16.88 16.44 16.55 9,475 -0.23(-1.36%)
Aug 10, 2023 17.02 17.36 16.74 16.77 5,008 +0.03(+0.19%)
Aug 09, 2023 16.76 16.76 16.74 16.74 716 -0.29(-1.71%)
Aug 08, 2023 17.18 17.32 16.32 17.03 6,917 -0.17(-0.96%)
Aug 07, 2023 17.17 17.20 17.17 17.20 856 -0.21(-1.23%)
Aug 04, 2023 16.90 17.50 16.90 17.41 2,527 +0.61(+3.65%)
Aug 03, 2023 17.46 17.46 16.80 16.80 2,164 -0.71(-4.06%)
Aug 02, 2023 17.22 17.51 16.96 17.51 1,796 -0.13(-0.72%)
Aug 01, 2023 17.37 17.64 16.85 17.64 5,210 -0.36(-2.00%)
Jul 31, 2023 18.03 18.03 17.27 18.00 6,511 +0.79(+4.58%)
Jul 28, 2023 15.57 17.59 15.57 17.21 8,684 +1.46(+9.26%)
Jul 27, 2023 15.56 15.75 15.20 15.75 4,900 +0.09(+0.56%)
Jul 26, 2023 14.96 15.66 14.87 15.66 5,797 +0.64(+4.27%)
Jul 25, 2023 14.84 15.47 14.83 15.02 1,819 +0.18(+1.18%)
Jul 24, 2023 15.45 15.45 14.83 14.84 1,381 -0.07(-0.46%)
Jul 21, 2023 15.08 15.27 14.64 14.91 9,459 -0.26(-1.73%)
Jul 20, 2023 14.94 15.26 13.90 15.17 7,597 +0.26(+1.76%)
Jul 19, 2023 14.69 15.56 14.69 14.91 4,111 -0.03(-0.20%)
Jul 18, 2023 14.19 14.94 14.19 14.94 2,221 +0.82(+5.79%)
Jul 17, 2023 14.35 14.44 14.12 14.12 6,032 -0.09(-0.62%)
Jul 14, 2023 14.08 14.51 14.08 14.21 1,243 +0.00(+0.03%)
Jul 13, 2023 14.11 14.59 14.01 14.21 11,504 +0.10(+0.72%)
Jul 12, 2023 14.08 14.18 14.06 14.10 3,504 +0.17(+1.19%)
Jul 11, 2023 13.75 14.07 13.53 13.94 5,829 +0.22(+1.63%)
Jul 10, 2023 13.93 14.54 13.72 13.72 4,730 -0.22(-1.60%)
Jul 07, 2023 14.13 14.22 13.81 13.94 10,544 -0.17(-1.17%)
Jul 06, 2023 13.57 14.53 13.57 14.10 38,135 +0.67(+5.00%)
Jul 05, 2023 13.04 13.47 13.02 13.43 9,156 +0.34(+2.60%)
Jul 03, 2023 12.39 13.23 12.39 13.09 5,198 +0.20(+1.59%)
Jun 30, 2023 12.55 13.01 12.48 12.89 2,526 +0.34(+2.71%)
Jun 29, 2023 12.19 12.58 12.19 12.55 2,331 +0.39(+3.20%)
Jun 28, 2023 12.35 12.63 12.16 12.16 1,996 +0.01(+0.08%)
Jun 27, 2023 12.14 12.15 12.04 12.15 730 -0.25(-2.04%)
Jun 26, 2023 12.40 12.40 12.40 12.40 673 +0.54(+4.59%)
Jun 23, 2023 11.86 12.35 11.68 11.86 15,162 +0.23(+2.01%)
Jun 22, 2023 11.82 11.82 11.58 11.62 8,796 -0.09(-0.75%)
Jun 21, 2023 11.96 11.96 11.69 11.71 10,927 -0.16(-1.31%)
Jun 20, 2023 12.15 12.37 11.87 11.87 8,787 -0.17(-1.37%)
Jun 16, 2023 12.71 12.73 12.03 12.03 19,978 -0.61(-4.85%)
Jun 15, 2023 12.65 12.79 12.65 12.65 4,092 +0.04(+0.31%)
Jun 14, 2023 13.01 13.01 12.61 12.61 2,302 -0.13(-0.98%)
Jun 13, 2023 13.07 13.18 12.62 12.73 8,189 -0.02(-0.15%)
Jun 12, 2023 13.08 13.14 12.69 12.75 7,007 -0.10(-0.75%)
Jun 09, 2023 14.12 14.12 12.85 12.85 2,486 -0.05(-0.37%)
Jun 08, 2023 12.88 13.68 12.77 12.90 4,022 +0.00(+0.00%)
Jun 07, 2023 12.83 13.41 12.64 12.90 11,524 -0.03(-0.25%)
Jun 06, 2023 12.52 13.38 12.52 12.93 31,533 +0.41(+3.25%)
Jun 05, 2023 12.37 13.12 12.37 12.52 10,311 +0.20(+1.64%)
Jun 02, 2023 12.31 12.32 12.19 12.32 7,579 +0.18(+1.51%)
Jun 01, 2023 12.22 12.32 12.08 12.13 2,985 +0.01(+0.08%)
May 31, 2023 12.18 12.32 12.05 12.13 5,152 -0.05(-0.44%)
May 30, 2023 12.18 12.40 12.18 12.18 7,363 -0.31(-2.50%)
May 26, 2023 12.49 12.49 12.49 12.49 691 +0.41(+3.43%)
May 25, 2023 12.28 12.64 12.04 12.08 2,343 -0.47(-3.72%)
May 24, 2023 12.57 12.95 11.88 12.54 9,044 +0.22(+1.75%)
May 23, 2023 12.22 12.33 12.22 12.33 925 +0.10(+0.79%)
May 22, 2023 12.18 12.58 12.16 12.23 2,954 +0.14(+1.19%)
May 19, 2023 12.44 12.65 12.08 12.09 2,880 +0.10(+0.80%)
May 18, 2023 11.33 12.43 11.33 11.99 7,244 +0.35(+2.97%)
May 17, 2023 11.64 11.74 11.62 11.64 7,017 +0.10(+0.83%)
May 16, 2023 11.64 11.73 11.54 11.55 90,634 +0.12(+1.01%)
May 15, 2023 11.69 11.73 11.31 11.43 3,755 -0.21(-1.82%)
May 12, 2023 11.94 11.94 11.54 11.64 6,081 -0.33(-2.78%)
May 11, 2023 11.82 12.00 11.82 11.98 2,769 +0.22(+1.85%)
May 10, 2023 12.38 12.40 11.30 11.76 15,166 -0.50(-4.08%)
May 09, 2023 12.43 12.70 12.13 12.26 5,755 -0.31(-2.49%)
May 08, 2023 12.38 12.60 12.38 12.57 1,524 +0.15(+1.21%)
May 05, 2023 12.60 12.60 12.10 12.42 1,064 +0.08(+0.62%)
May 04, 2023 12.32 12.35 12.07 12.35 3,164 -0.72(-5.52%)
May 03, 2023 13.68 13.68 13.00 13.07 7,061 -0.33(-2.44%)
May 02, 2023 13.83 13.96 13.40 13.40 2,918 -0.69(-4.92%)
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.