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

First Savings Financ (NQ: FSFG )

16.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 10.34 10.51 10.25 10.51 8,807 +0.21(+2.05%)
May 27, 2016 10.33 10.30 10.30 10.30 48,337 +0.09(+0.88%)
May 26, 2016 10.28 10.28 10.21 10.21 8,673 -0.12(-1.12%)
May 25, 2016 10.34 10.34 10.22 10.33 15,164 -0.08(-0.81%)
May 24, 2016 10.33 10.41 10.22 10.41 3,628 +0.08(+0.79%)
May 23, 2016 10.33 10.33 10.26 10.33 13,600 +0.02(+0.17%)
May 20, 2016 10.50 10.50 10.31 10.31 40,717 +0.00(+0.03%)
May 19, 2016 10.35 10.35 10.28 10.31 5,220 +0.13(+1.23%)
May 17, 2016 10.15 10.18 10.18 10.18 50,409 -0.03(-0.26%)
May 16, 2016 10.21 10.21 10.21 10.21 1,425 -0.02(-0.24%)
May 13, 2016 10.21 10.23 10.21 10.23 3,148 +0.07(+0.66%)
May 12, 2016 10.17 10.17 10.17 10.17 3,701 -0.03(-0.28%)
May 11, 2016 10.14 10.43 10.14 10.20 8,652 -0.08(-0.73%)
May 06, 2016 10.21 10.27 10.27 10.27 17,953 +0.08(+0.82%)
May 05, 2016 10.10 10.28 10.10 10.19 6,076 +0.28(+2.78%)
May 04, 2016 9.992 10.16 9.894 9.911 54,738 +0.03(+0.35%)
May 03, 2016 9.894 10.40 9.876 9.876 34,374 -0.02(-0.21%)
May 02, 2016 9.862 10.13 9.862 9.897 15,319 -0.04(-0.40%)
Apr 29, 2016 9.992 9.992 9.830 9.937 6,387 -0.09(-0.93%)
Apr 28, 2016 9.842 10.11 9.789 10.03 28,733 +0.23(+2.30%)
Apr 27, 2016 9.824 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 20,716 +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 3,936 +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 9.566 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 9.485 9.500 44,629 +0.00(+0.00%)
Mar 21, 2016 9.503 9.503 9.500 9.500 6,194 +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 10,451 +0.03(+0.28%)
Mar 16, 2016 9.543 9.583 9.471 9.583 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 9.543 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%)
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.