Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6.373	6.373	6.373	6.373	631	+0.00(+0.00%)
Jan 29, 2014	6.373	6.373	6.373	6.373	1,075	+0.00(+0.00%)
Jan 28, 2014	6.398	6.626	6.373	6.373	30,790	-0.25(-3.79%)
Jan 27, 2014	6.632	6.632	6.612	6.624	18,365	+0.17(+2.59%)
Jan 24, 2014	6.456	6.456	6.456	6.456	358	+0.06(+0.87%)
Jan 23, 2014	6.392	6.401	6.392	6.401	1,111	+0.02(+0.28%)
Jan 21, 2014	6.384	6.383	6.383	6.383	179	-0.02(-0.31%)
Jan 17, 2014	6.412	6.403	6.403	6.403	1,075	+0.03(+0.48%)
Jan 16, 2014	6.373	6.373	6.373	6.373	1,810	+0.01(+0.18%)
Jan 15, 2014	6.373	6.373	6.361	6.361	3,768	+0.03(+0.44%)
Jan 09, 2014	6.334	6.334	6.334	6.334	1,792	-0.04(-0.61%)
Jan 08, 2014	6.370	6.373	6.370	6.373	2,578	+0.00(+0.00%)
Dec 31, 2013	6.191	6.373	6.373	6.373	717	+0.01(+0.22%)
Dec 30, 2013	6.353	6.359	6.353	6.359	4,309	-0.01(-0.17%)
Dec 23, 2013	6.350	6.370	6.370	6.370	3	+0.00(+0.04%)
Dec 20, 2013	6.367	6.367	6.367	6.367	473	-0.01(-0.09%)
Dec 18, 2013	6.370	6.373	6.373	6.373	3,227	+0.01(+0.22%)
Dec 17, 2013	6.356	6.359	6.356	6.359	6,443	+0.08(+1.29%)
Dec 13, 2013	6.308	6.278	6.278	6.278	147	-0.05(-0.84%)
Dec 12, 2013	6.373	6.373	6.328	6.331	11,968	-0.07(-1.09%)
Dec 11, 2013	6.373	6.649	6.373	6.400	19,011	+0.03(+0.44%)
Dec 10, 2013	6.303	6.373	6.303	6.373	10,904	+0.08(+1.32%)
Dec 09, 2013	6.290	6.290	6.290	6.290	358	-0.08(-1.30%)
Dec 06, 2013	6.345	6.373	6.345	6.373	0	+0.03(+0.40%)
Dec 05, 2013	6.331	6.347	6.331	6.347	0	+0.09(+1.38%)
Dec 04, 2013	6.261	6.261	6.261	6.261	0	-0.07(-1.10%)
Dec 02, 2013	6.331	6.331	6.331	6.331	358	+0.00(+0.00%)
Nov 29, 2013	6.331	6.331	6.331	6.331	0	+0.00(+0.00%)
Nov 27, 2013	6.239	6.359	6.230	6.331	0	+0.03(+0.40%)
Nov 26, 2013	6.350	6.359	6.303	6.306	0	+0.04(+0.58%)
Nov 22, 2013	6.269	6.269	6.269	6.269	1,080	-0.02(-0.31%)
Nov 21, 2013	6.261	6.289	6.261	6.289	0	+0.06(+0.89%)
Nov 20, 2013	6.233	6.233	6.233	6.233	0	-0.01(-0.22%)
Nov 19, 2013	6.281	6.289	6.247	6.247	0	-0.01(-0.22%)
Nov 18, 2013	6.261	6.275	6.261	6.261	0	+0.08(+1.35%)
Nov 15, 2013	6.194	6.211	6.178	6.178	0	-0.10(-1.59%)
Nov 11, 2013	6.278	6.278	6.278	6.278	0	+0.08(+1.25%)
Nov 08, 2013	6.200	6.200	6.200	6.200	0	-0.02(-0.36%)
Nov 07, 2013	6.314	6.314	6.193	6.222	0	+0.04(+0.58%)
Nov 06, 2013	6.189	6.189	6.186	6.186	0	-0.00(-0.04%)
Nov 05, 2013	6.247	6.247	6.189	6.189	0	-0.07(-1.20%)
Nov 04, 2013	6.264	6.317	6.264	6.264	0	+0.00(+0.04%)
Nov 01, 2013	6.317	6.328	6.253	6.261	0	+0.00(+0.04%)
Oct 31, 2013	6.117	6.268	6.108	6.258	0	+0.05(+0.76%)
Oct 30, 2013	6.122	6.211	6.108	6.211	0	+0.10(+1.68%)
Oct 29, 2013	6.108	6.108	6.108	6.108	0	+0.06(+0.92%)
Oct 28, 2013	6.047	6.053	6.047	6.053	0	+0.03(+0.46%)
Oct 25, 2013	6.025	6.025	6.025	6.025	0	-0.13(-2.12%)
Oct 24, 2013	6.051	6.156	5.970	6.156	0	+0.16(+2.64%)
Oct 23, 2013	5.970	5.997	5.970	5.997	0	+0.00(+0.00%)
Oct 22, 2013	5.997	5.997	5.997	5.997	0	-0.02(-0.37%)
Oct 21, 2013	5.981	6.039	5.797	6.020	0	+0.05(+0.84%)
Oct 18, 2013	5.995	5.995	5.970	5.970	10,588	-0.02(-0.37%)
Oct 17, 2013	6.053	6.103	5.939	5.992	0	-0.06(-1.01%)
Oct 16, 2013	6.178	6.178	6.011	6.053	0	-0.10(-1.58%)
Oct 15, 2013	6.194	6.194	6.150	6.150	0	-0.07(-1.12%)
Oct 14, 2013	6.122	6.247	6.122	6.219	0	+0.06(+0.90%)
Oct 11, 2013	5.981	6.164	5.981	6.164	0	-0.18(-2.84%)
Oct 10, 2013	6.194	6.344	6.039	6.344	0	+0.17(+2.74%)
Oct 09, 2013	5.970	6.175	5.970	6.175	0	+0.16(+2.73%)
Oct 08, 2013	6.011	6.011	6.011	6.011	0	-0.17(-2.70%)
Oct 07, 2013	6.261	6.261	6.178	6.178	0	-0.07(-1.11%)
Oct 04, 2013	6.178	6.344	6.178	6.247	0	+0.14(+2.32%)
Oct 03, 2013	6.106	6.106	6.106	6.106	0	+0.01(+0.18%)
Oct 02, 2013	6.014	6.106	5.972	6.094	0	-0.11(-1.79%)
Oct 01, 2013	6.167	6.206	6.167	6.206	0	-0.03(-0.49%)
Sep 27, 2013	6.344	6.344	6.233	6.236	0	+0.03(+0.49%)
Sep 26, 2013	6.206	6.206	6.206	6.206	0	+0.00(+0.00%)
Sep 25, 2013	6.185	6.206	6.185	6.206	0	+0.02(+0.27%)
Sep 24, 2013	6.184	6.214	6.181	6.189	0	-0.02(-0.27%)
Sep 23, 2013	6.214	6.247	6.178	6.206	0	-0.02(-0.36%)
Sep 20, 2013	6.225	6.228	6.219	6.228	0	-0.04(-0.62%)
Sep 18, 2013	6.267	6.267	6.267	6.267	720	+0.03(+0.49%)
Sep 17, 2013	6.305	6.330	6.236	6.236	0	-0.12(-1.84%)
Sep 13, 2013	6.353	6.353	6.353	6.353	0	+0.05(+0.84%)
Sep 12, 2013	6.300	6.300	6.300	6.300	0	+0.07(+1.20%)
Sep 11, 2013	6.283	6.358	6.225	6.225	0	-0.07(-1.15%)
Sep 10, 2013	6.297	6.297	6.297	6.297	0	+0.02(+0.35%)
Sep 09, 2013	6.225	6.278	6.225	6.275	0	+0.08(+1.35%)
Sep 06, 2013	6.178	6.192	6.178	6.192	0	-0.03(-0.54%)
Sep 05, 2013	6.181	6.322	6.181	6.225	0	+0.06(+0.95%)
Sep 04, 2013	6.364	6.364	6.167	6.167	0	-0.09(-1.42%)
Sep 03, 2013	6.411	6.411	6.203	6.256	0	-0.09(-1.49%)
Aug 30, 2013	6.364	6.378	6.167	6.350	0	+0.21(+3.39%)
Aug 29, 2013	6.164	6.164	6.142	6.142	0	+0.05(+0.77%)
Aug 27, 2013	6.122	6.094	6.094	6.094	56,079	-0.13(-2.09%)
Aug 26, 2013	6.305	6.305	6.094	6.224	0	-0.10(-1.62%)
Aug 23, 2013	5.948	6.327	5.948	6.327	0	-0.03(-0.48%)
Aug 22, 2013	6.357	6.357	6.357	6.357	0	-0.12(-1.88%)
Aug 21, 2013	6.479	6.479	6.479	6.479	0	-0.02(-0.25%)
Aug 20, 2013	6.501	6.501	6.495	6.495	0	-0.00(-0.05%)
Aug 19, 2013	6.498	6.498	6.498	6.498	0	-0.13(-2.00%)
Aug 16, 2013	6.520	6.631	6.498	6.631	0	+0.01(+0.17%)
Aug 15, 2013	6.620	6.620	6.620	6.620	361	-0.02(-0.25%)
Aug 12, 2013	6.636	6.636	6.636	6.636	0	+0.00(+0.04%)
Aug 08, 2013	6.672	6.633	6.633	6.633	723	+0.10(+1.57%)
Aug 06, 2013	6.675	6.531	6.531	6.531	1,447	+0.03(+0.51%)
Aug 02, 2013	6.567	6.498	6.498	6.498	5,065	-0.14(-2.04%)
Aug 01, 2013	6.633	6.633	6.633	6.633	361	-0.03(-0.41%)
Jul 31, 2013	6.642	6.661	6.495	6.661	0	+0.03(+0.42%)
Jul 30, 2013	6.633	6.633	6.633	6.633	0	-0.03(-0.41%)
Jul 29, 2013	6.661	6.661	6.661	6.661	0	+0.00(+0.00%)
Jul 26, 2013	6.661	6.661	6.661	6.661	0	+0.03(+0.42%)
Jul 25, 2013	6.763	6.763	6.495	6.633	0	-0.12(-1.76%)
Jul 24, 2013	6.810	6.810	6.512	6.752	0	-0.02(-0.29%)
Jul 23, 2013	6.772	6.772	6.772	6.772	0	+0.08(+1.24%)
Jul 22, 2013	6.705	6.705	6.689	6.689	0	-0.12(-1.83%)
Jul 19, 2013	6.813	6.816	6.813	6.813	0	+0.00(+0.00%)
Jul 18, 2013	6.620	7.794	6.620	6.813	0	+0.18(+2.71%)
Jul 16, 2013	6.633	6.633	6.633	6.633	0	+0.01(+0.21%)
Jul 15, 2013	6.617	6.620	6.617	6.620	0	+0.00(+0.04%)
Jul 12, 2013	6.617	6.617	6.617	6.617	0	-0.00(-0.04%)
Jul 11, 2013	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Jul 10, 2013	6.620	6.620	6.620	6.620	0	+0.04(+0.55%)
Jul 09, 2013	6.633	6.584	6.584	6.584	0	+0.01(+0.08%)
Jul 08, 2013	6.620	6.620	6.578	6.578	0	-0.03(-0.42%)
Jul 05, 2013	6.305	6.628	6.269	6.606	0	-0.03(-0.42%)
Jul 03, 2013	6.633	6.633	6.633	6.633	0	+0.00(+0.00%)
Jul 02, 2013	6.617	6.633	6.578	6.633	0	+0.01(+0.13%)
Jul 01, 2013	6.495	6.633	6.495	6.625	0	+0.17(+2.70%)
Jun 28, 2013	6.441	6.495	6.357	6.451	3,940	-0.03(-0.49%)
Jun 25, 2013	6.483	6.483	6.483	6.483	0	-0.06(-0.91%)
Jun 21, 2013	6.542	6.542	6.542	6.542	0	+0.02(+0.32%)
Jun 19, 2013	6.521	6.521	6.521	6.521	0	+0.23(+3.71%)
Jun 18, 2013	6.219	6.375	6.219	6.288	0	+0.20(+3.22%)
Jun 17, 2013	6.177	6.177	6.081	6.092	0	+0.07(+1.15%)
Jun 14, 2013	6.023	6.023	6.023	6.023	0	+0.05(+0.88%)
Jun 13, 2013	6.025	6.025	5.970	5.970	6,928	-0.03(-0.46%)
Jun 12, 2013	6.083	6.083	5.998	5.998	1,447	-0.11(-1.81%)
Jun 06, 2013	6.108	6.108	6.108	6.108	0	-0.01(-0.23%)
Jun 05, 2013	6.122	6.122	6.122	6.122	0	-0.00(-0.05%)
Jun 04, 2013	6.136	6.136	6.032	6.125	0	+0.02(+0.27%)
May 31, 2013	6.108	6.108	6.108	6.108	0	-0.00(-0.00%)
May 30, 2013	6.108	6.108	6.081	6.108	0	-0.16(-2.60%)
May 24, 2013	6.271	6.271	6.271	6.271	723	+0.11(+1.70%)
May 23, 2013	6.247	6.247	6.161	6.166	0	-0.10(-1.59%)
May 21, 2013	6.266	6.266	6.266	6.266	361	+0.05(+0.85%)
May 20, 2013	6.213	6.213	6.213	6.213	0	-0.00(-0.02%)
May 17, 2013	6.214	6.214	6.214	6.214	0	+0.03(+0.42%)
May 14, 2013	6.053	6.188	6.188	6.188	10,492	+0.14(+2.24%)
May 13, 2013	6.053	6.053	6.053	6.053	0	-0.01(-0.10%)
May 07, 2013	6.059	6.059	6.059	6.059	5,788	+0.06(+1.02%)
May 06, 2013	5.998	5.998	5.998	5.998	0	-0.02(-0.27%)
May 02, 2013	6.012	6.014	6.014	6.014	2,894	+0.00(+0.04%)
May 01, 2013	6.012	6.012	6.012	6.012	0	+0.01(+0.23%)
Apr 30, 2013	5.998	5.998	5.998	5.998	0	-0.02(-0.26%)
Apr 29, 2013	6.012	6.014	6.012	6.014	1,809	+0.01(+0.13%)
Apr 26, 2013	6.006	6.006	6.006	6.006	0	-0.02(-0.26%)
Apr 25, 2013	6.020	6.022	6.020	6.022	2,659	+0.02(+0.40%)
Apr 24, 2013	5.998	6.003	5.998	5.998	0	+0.00(+0.00%)
Apr 23, 2013	6.053	6.053	5.998	5.998	3,256	+0.00(+0.00%)
Apr 22, 2013	6.064	6.064	6.001	5.998	8,296	-0.06(-1.05%)
Apr 17, 2013	6.061	6.061	6.061	6.061	0	+0.03(+0.50%)
Apr 15, 2013	6.031	6.031	6.031	6.031	361	-0.26(-4.09%)
Apr 12, 2013	6.130	6.288	6.130	6.288	2,409	+0.17(+2.71%)
Apr 11, 2013	6.122	6.122	6.122	6.122	1,085	+0.03(+0.54%)
Apr 10, 2013	5.998	6.310	5.998	6.089	3,256	-0.16(-2.61%)
Apr 09, 2013	6.252	6.252	6.252	6.252	723	+0.02(+0.31%)
Apr 08, 2013	6.072	6.233	6.072	6.233	1,447	+0.21(+3.50%)
Apr 05, 2013	6.363	6.363	6.022	6.022	8,766	+0.01(+0.17%)
Apr 04, 2013	6.017	6.017	6.012	6.012	723	+0.01(+0.23%)
Apr 02, 2013	5.998	5.998	5.998	5.998	0	+0.01(+0.09%)
Apr 01, 2013	5.984	6.003	5.984	5.992	2,424	-0.01(-0.15%)
Mar 28, 2013	6.210	6.210	6.001	6.001	1,117	-0.22(-3.50%)
Mar 27, 2013	6.219	6.219	6.219	6.219	1,447	+0.23(+3.88%)
Mar 26, 2013	6.089	6.227	5.987	5.987	9,768	-0.09(-1.46%)
Mar 25, 2013	6.139	6.141	5.779	6.075	14,765	-0.14(-2.31%)
Mar 18, 2013	6.360	6.219	6.219	6.219	2,170	+0.00(+0.00%)
Mar 14, 2013	6.219	6.219	6.219	6.219	9,768	-0.12(-1.96%)
Mar 13, 2013	6.343	6.343	6.343	6.343	361	-0.01(-0.22%)
Mar 12, 2013	6.357	6.357	6.357	6.357	723	-0.06(-0.99%)
Mar 08, 2013	6.235	6.421	6.421	6.421	1,447	+0.14(+2.29%)
Mar 07, 2013	6.277	6.277	6.277	6.277	1,085	+0.17(+2.83%)
Mar 06, 2013	6.108	6.108	6.104	6.104	814	-0.34(-5.29%)
Mar 05, 2013	6.446	6.446	6.446	6.446	1,356	-0.03(-0.43%)
Mar 01, 2013	6.122	6.473	6.473	6.473	10,130	+0.19(+3.04%)
Feb 28, 2013	6.357	6.357	6.282	6.282	17,543	+0.06(+1.02%)
Feb 27, 2013	6.141	6.219	6.136	6.219	7,236	+0.01(+0.09%)
Feb 25, 2013	6.213	6.213	6.213	6.213	0	-0.07(-1.19%)
Feb 22, 2013	6.357	6.551	6.280	6.288	18,234	-0.07(-1.04%)
Feb 21, 2013	6.288	6.599	6.288	6.354	7,406	+0.05(+0.83%)
Feb 20, 2013	6.365	6.365	6.302	6.302	5,785	-0.12(-1.94%)
Feb 19, 2013	6.266	6.633	6.266	6.426	26,755	-0.28(-4.12%)
Feb 15, 2013	6.703	6.703	6.703	6.703	3,618	+0.46(+7.30%)
Feb 14, 2013	6.260	6.260	6.238	6.247	7,236	+0.00(+0.00%)
Feb 13, 2013	6.247	6.247	6.233	6.247	4,341	+0.00(+0.00%)
Feb 12, 2013	6.247	6.339	6.247	6.247	1,143	-0.14(-2.16%)
Feb 11, 2013	6.269	6.474	6.269	6.385	6,150	+0.14(+2.21%)
Feb 08, 2013	6.249	6.258	6.241	6.247	15,050	+0.14(+2.26%)
Feb 07, 2013	6.078	6.108	6.067	6.108	78,967	+0.00(+0.00%)
Feb 06, 2013	5.959	6.108	5.959	6.108	21,462	+0.04(+0.68%)
Feb 04, 2013	6.247	6.247	5.390	6.067	16,462	-0.17(-2.66%)

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.

First Savings Financ (NQ: FSFG )

Historical Prices

Free News Feed