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

First Savings Financ (NQ: FSFG )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 9.777 9.777 9.775 9.775 3,718 +0.07(+0.68%)
Sep 29, 2015 9.692 9.945 9.689 9.709 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 9.775 9.775 9.471 9.471 1,189 -0.30(-3.03%)
Sep 23, 2015 9.485 9.767 9.485 9.767 2,779 +0.35(+3.72%)
Sep 22, 2015 9.361 9.416 9.361 9.416 1,029 -0.32(-3.25%)
Sep 21, 2015 10.46 10.46 9.565 9.732 13,929 +0.36(+3.80%)
Sep 18, 2015 9.341 9.583 9.341 9.376 28,593 +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 9.128 9.422 9.128 9.422 3,791 +0.29(+3.21%)
Sep 14, 2015 9.047 9.128 9.047 9.128 713 +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 8.970 9.057 8.763 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 8.944 8.571 8.944 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 8.832 8.600 8.600 8.600 621 -0.11(-1.25%)
Aug 25, 2015 8.535 8.709 8.535 8.709 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 16,372 +0.47(+5.49%)
Aug 14, 2015 8.549 8.549 8.549 8.549 398 +0.01(+0.11%)
Aug 13, 2015 8.540 8.546 8.539 8.539 2,454 -0.05(-0.61%)
Aug 12, 2015 8.583 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 8.538 8.538 8.538 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 17,458 -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 8.520 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 8.517 8.520 8.463 8.463 2,486 -0.06(-0.67%)
Jul 16, 2015 8.389 8.520 8.389 8.520 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 8.434 8.460 8.434 8.434 6,648 -0.07(-0.81%)
Jul 08, 2015 8.506 8.506 8.434 8.503 8,449 +0.05(+0.64%)
Jul 07, 2015 8.477 8.477 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%)
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.