First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 6.960 | 7.411 | 6.960 | 7.034 | 3,747 | +0.02(+0.22%) |
| Nov 25, 2014 | 7.018 | 7.018 | 7.018 | 7.018 | 9,636 | +0.01(+0.12%) |
| Nov 24, 2014 | 7.114 | 7.114 | 7.010 | 7.010 | 728 | -0.10(-1.46%) |
| Nov 21, 2014 | 7.116 | 7.116 | 7.114 | 7.114 | 2,319 | +0.12(+1.77%) |
| Nov 20, 2014 | 6.948 | 7.010 | 6.948 | 6.990 | 4,293 | -0.01(-0.20%) |
| Nov 19, 2014 | 7.195 | 7.195 | 6.934 | 7.004 | 39,168 | -0.22(-3.10%) |
| Nov 18, 2014 | 7.128 | 7.237 | 7.128 | 7.229 | 12,163 | +0.13(+1.78%) |
| Nov 17, 2014 | 7.066 | 7.102 | 7.066 | 7.102 | 4,086 | +0.04(+0.62%) |
| Nov 14, 2014 | 7.058 | 7.058 | 7.058 | 7.058 | 385 | -0.03(-0.45%) |
| Nov 13, 2014 | 7.090 | 7.090 | 7.090 | 7.090 | 549 | +0.02(+0.22%) |
| Nov 11, 2014 | 7.063 | 7.074 | 7.074 | 7.074 | 1,427 | -0.00(-0.00%) |
| Nov 06, 2014 | 7.052 | 7.074 | 7.074 | 7.074 | 85 | +0.04(+0.64%) |
| Nov 05, 2014 | 7.030 | 7.030 | 7.030 | 7.030 | 892 | -0.00(-0.04%) |
| Nov 03, 2014 | 7.032 | 7.032 | 7.032 | 7.032 | 14,633 | +0.00(+0.00%) |
| Oct 31, 2014 | 6.976 | 7.032 | 6.976 | 7.032 | 4,736 | +0.03(+0.40%) |
| Oct 30, 2014 | 7.004 | 7.004 | 7.004 | 7.004 | 1,466 | -0.02(-0.28%) |
| Oct 23, 2014 | 7.024 | 7.024 | 7.024 | 7.024 | 1,070 | +0.00(+0.04%) |
| Oct 22, 2014 | 7.021 | 7.021 | 7.021 | 7.021 | 535 | -0.00(-0.02%) |
| Oct 21, 2014 | 7.004 | 7.023 | 6.999 | 7.023 | 16,696 | +0.03(+0.38%) |
| Oct 20, 2014 | 6.996 | 7.001 | 6.968 | 6.996 | 2,826 | -0.01(-0.08%) |
| Oct 17, 2014 | 6.988 | 7.001 | 6.988 | 7.001 | 10,707 | +0.14(+2.00%) |
| Oct 15, 2014 | 6.873 | 6.864 | 6.864 | 6.864 | 278 | -0.12(-1.77%) |
| Oct 14, 2014 | 6.864 | 6.992 | 6.864 | 6.988 | 2,944 | +0.10(+1.39%) |
| Oct 13, 2014 | 6.893 | 6.912 | 6.867 | 6.892 | 10,564 | -0.08(-1.20%) |
| Oct 10, 2014 | 6.996 | 7.004 | 6.976 | 6.976 | 3,918 | -0.03(-0.40%) |
| Oct 07, 2014 | 7.004 | 7.004 | 7.004 | 7.004 | 713 | +0.03(+0.40%) |
| Oct 03, 2014 | 6.934 | 6.976 | 6.976 | 6.976 | 8,566 | +0.01(+0.08%) |
| Oct 02, 2014 | 6.895 | 7.004 | 6.892 | 6.971 | 14,201 | -0.03(-0.48%) |
| Oct 01, 2014 | 7.004 | 7.004 | 7.004 | 7.004 | 9,633 | +0.01(+0.16%) |
| Sep 30, 2014 | 6.993 | 6.993 | 6.993 | 6.993 | 1,242 | -0.00(-0.07%) |
| Sep 29, 2014 | 6.873 | 7.002 | 6.867 | 6.998 | 4,668 | +0.00(+0.07%) |
| Sep 25, 2014 | 6.993 | 6.993 | 6.993 | 6.993 | 356 | +0.10(+1.46%) |
| Sep 24, 2014 | 6.878 | 6.918 | 6.878 | 6.892 | 3,601 | -0.04(-0.62%) |
| Sep 23, 2014 | 6.867 | 6.936 | 6.867 | 6.936 | 1,106 | +0.06(+0.88%) |
| Sep 22, 2014 | 6.875 | 6.875 | 6.875 | 6.875 | 528 | -0.13(-1.84%) |
| Sep 19, 2014 | 6.878 | 6.878 | 6.878 | 7.004 | 2,020 | +0.07(+1.01%) |
| Sep 18, 2014 | 6.899 | 6.934 | 6.867 | 6.934 | 12,884 | +0.07(+1.02%) |
| Sep 17, 2014 | 6.794 | 6.864 | 6.794 | 6.864 | 15,515 | -0.01(-0.12%) |
| Sep 16, 2014 | 7.018 | 7.018 | 6.861 | 6.873 | 9,440 | +0.04(+0.53%) |
| Sep 15, 2014 | 6.836 | 6.836 | 6.836 | 6.836 | 1,388 | +0.22(+3.32%) |
| Sep 11, 2014 | 6.999 | 6.617 | 6.617 | 6.617 | 364 | -0.32(-4.62%) |
| Sep 10, 2014 | 6.937 | 7.032 | 7.032 | 6.937 | 1,259 | -0.10(-1.35%) |
| Sep 09, 2014 | 7.032 | 7.032 | 7.032 | 7.032 | 5,107 | +0.00(+0.00%) |
| Sep 08, 2014 | 6.943 | 7.032 | 6.937 | 7.032 | 2,680 | +0.06(+0.90%) |
| Sep 05, 2014 | 6.962 | 6.969 | 6.943 | 6.969 | 7,948 | +0.03(+0.38%) |
| Sep 04, 2014 | 6.943 | 7.004 | 6.943 | 6.943 | 42,409 | +0.02(+0.36%) |
| Sep 03, 2014 | 6.918 | 6.918 | 6.918 | 6.918 | 8,654 | -0.01(-0.13%) |
| Sep 02, 2014 | 6.906 | 6.929 | 6.906 | 6.927 | 12,623 | +0.00(+0.01%) |
| Aug 29, 2014 | 6.918 | 6.926 | 6.926 | 6.926 | 16,849 | +0.01(+0.12%) |
| Aug 28, 2014 | 6.923 | 6.923 | 6.918 | 6.918 | 1,075 | +0.01(+0.16%) |
| Aug 27, 2014 | 6.906 | 6.906 | 6.906 | 6.906 | 5,736 | +0.00(+0.00%) |
| Aug 26, 2014 | 6.890 | 6.906 | 6.809 | 6.906 | 36,567 | +0.10(+1.43%) |
| Aug 25, 2014 | 6.809 | 6.809 | 6.809 | 6.809 | 3,692 | +0.02(+0.25%) |
| Aug 20, 2014 | 6.795 | 6.792 | 6.792 | 6.792 | 3,585 | +0.03(+0.37%) |
| Aug 19, 2014 | 6.789 | 6.825 | 6.767 | 6.767 | 12,623 | -0.12(-1.74%) |
| Aug 12, 2014 | 6.887 | 6.887 | 6.887 | 6.887 | 4,302 | -0.01(-0.21%) |
| Aug 11, 2014 | 6.901 | 6.901 | 6.901 | 6.901 | 2,330 | +0.20(+3.00%) |
| Aug 06, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 358 | -0.15(-2.15%) |
| Aug 01, 2014 | 6.848 | 6.848 | 6.848 | 6.848 | 0 | +0.08(+1.19%) |
| Jul 31, 2014 | 6.767 | 6.767 | 6.767 | 6.767 | 874 | +0.03(+0.45%) |
| Jul 28, 2014 | 6.764 | 6.737 | 6.737 | 6.737 | 3,943 | -0.03(-0.41%) |
| Jul 25, 2014 | 6.853 | 6.853 | 6.764 | 6.764 | 6,263 | +0.04(+0.58%) |
| Jul 24, 2014 | 6.694 | 6.728 | 6.694 | 6.725 | 2,939 | +0.11(+1.73%) |
| Jul 23, 2014 | 6.611 | 6.611 | 6.611 | 6.611 | 365 | -0.05(-0.75%) |
| Jul 21, 2014 | 6.750 | 6.661 | 6.661 | 6.661 | 501 | -0.01(-0.08%) |
| Jul 18, 2014 | 6.722 | 6.722 | 6.653 | 6.666 | 7,715 | +0.06(+0.84%) |
| Jul 17, 2014 | 6.806 | 6.806 | 6.611 | 6.611 | 4,786 | -0.08(-1.17%) |
| Jul 16, 2014 | 6.719 | 6.778 | 6.653 | 6.689 | 92,136 | -0.16(-2.40%) |
| Jul 10, 2014 | 6.853 | 6.853 | 6.853 | 6.853 | 25 | +0.19(+2.80%) |
| Jul 09, 2014 | 6.675 | 6.853 | 6.666 | 6.666 | 6,815 | -0.01(-0.21%) |
| Jul 08, 2014 | 6.680 | 6.697 | 6.680 | 6.680 | 5,797 | -0.03(-0.42%) |
| Jul 07, 2014 | 6.708 | 6.708 | 6.708 | 6.708 | 1,702 | +0.00(+0.00%) |
| Jul 03, 2014 | 6.708 | 6.708 | 6.708 | 6.708 | 2,509 | -0.13(-1.96%) |
| Jul 01, 2014 | 6.694 | 6.842 | 6.842 | 6.842 | 390 | +0.10(+1.45%) |
| Jun 30, 2014 | 6.683 | 6.753 | 6.683 | 6.745 | 1,616 | +0.08(+1.17%) |
| Jun 27, 2014 | 6.856 | 6.856 | 6.666 | 6.666 | 3,821 | -0.03(-0.42%) |
| Jun 25, 2014 | 6.661 | 6.694 | 6.694 | 6.694 | 14 | -0.07(-1.03%) |
| Jun 24, 2014 | 6.764 | 6.772 | 6.764 | 6.764 | 7,582 | +0.04(+0.54%) |
| Jun 20, 2014 | 6.722 | 6.728 | 6.728 | 6.728 | 4,302 | -0.01(-0.17%) |
| Jun 19, 2014 | 6.731 | 6.739 | 6.731 | 6.739 | 1,140 | -0.00(-0.01%) |
| Jun 18, 2014 | 6.774 | 6.831 | 6.739 | 6.739 | 6,388 | +0.05(+0.67%) |
| Jun 16, 2014 | 6.694 | 6.694 | 6.694 | 6.694 | 405 | -0.03(-0.41%) |
| Jun 11, 2014 | 6.722 | 6.722 | 6.722 | 6.722 | 2,509 | -0.03(-0.41%) |
| Jun 10, 2014 | 6.753 | 6.750 | 6.750 | 6.750 | 5,736 | +0.00(+0.00%) |
| Jun 06, 2014 | 6.750 | 6.750 | 6.750 | 6.750 | 1,258 | +0.03(+0.46%) |
| Jun 03, 2014 | 6.719 | 6.719 | 6.719 | 6.719 | 0 | +0.00(+0.00%) |
| Jun 02, 2014 | 6.719 | 6.719 | 6.719 | 6.719 | 1,368 | +0.06(+0.83%) |
| May 29, 2014 | 6.664 | 6.664 | 6.664 | 6.664 | 0 | -0.03(-0.41%) |
| May 28, 2014 | 6.531 | 6.719 | 6.525 | 6.692 | 49,620 | +0.11(+1.69%) |
| May 27, 2014 | 6.581 | 6.581 | 6.581 | 6.581 | 1,991 | -0.19(-2.87%) |
| May 08, 2014 | 6.775 | 6.775 | 6.775 | 6.775 | 1,080 | +0.10(+1.45%) |
| May 07, 2014 | 6.678 | 6.678 | 6.678 | 6.678 | 1,440 | +0.10(+1.49%) |
| May 05, 2014 | 6.664 | 6.580 | 6.580 | 6.580 | 363 | -0.08(-1.26%) |
| May 02, 2014 | 6.664 | 6.664 | 6.664 | 6.664 | 1,188 | -0.11(-1.56%) |
| May 01, 2014 | 6.764 | 6.769 | 6.764 | 6.769 | 1,469 | +0.15(+2.22%) |
| Apr 30, 2014 | 6.622 | 6.631 | 6.622 | 6.622 | 9,475 | -0.04(-0.67%) |
| Apr 29, 2014 | 6.733 | 6.733 | 6.667 | 6.667 | 5,416 | +0.11(+1.74%) |
| Apr 28, 2014 | 6.567 | 6.633 | 6.553 | 6.553 | 12,504 | +0.01(+0.21%) |
| Apr 25, 2014 | 6.456 | 6.689 | 6.456 | 6.539 | 77,834 | +0.12(+1.95%) |
| Apr 24, 2014 | 6.384 | 6.414 | 6.381 | 6.414 | 21,684 | +0.14(+2.17%) |
| Apr 22, 2014 | 6.281 | 6.278 | 6.278 | 6.278 | 118 | -0.06(-1.01%) |
| Apr 21, 2014 | 6.372 | 6.386 | 6.261 | 6.342 | 4,202 | -0.07(-1.12%) |
| Apr 16, 2014 | 6.247 | 6.414 | 6.414 | 6.414 | 1,800 | +0.14(+2.21%) |
| Apr 15, 2014 | 6.264 | 6.275 | 6.259 | 6.275 | 23,593 | +0.01(+0.22%) |
| Apr 14, 2014 | 6.295 | 6.295 | 6.234 | 6.261 | 6,298 | -0.08(-1.31%) |
| Apr 11, 2014 | 6.347 | 6.353 | 6.342 | 6.345 | 22,869 | -0.04(-0.65%) |
| Apr 10, 2014 | 6.345 | 6.400 | 6.345 | 6.386 | 13,419 | -0.03(-0.43%) |
| Apr 09, 2014 | 6.414 | 6.414 | 6.414 | 6.414 | 518 | +0.03(+0.43%) |
| Apr 08, 2014 | 6.345 | 6.386 | 6.345 | 6.386 | 4,696 | +0.01(+0.09%) |
| Apr 07, 2014 | 6.384 | 6.384 | 6.381 | 6.381 | 32,859 | -0.01(-0.09%) |
| Apr 04, 2014 | 6.455 | 6.456 | 6.386 | 6.386 | 29,600 | -0.06(-0.90%) |
| Apr 01, 2014 | 6.345 | 6.445 | 6.445 | 6.445 | 1,080 | -0.07(-1.15%) |
| Mar 31, 2014 | 6.553 | 6.553 | 6.386 | 6.520 | 42,432 | -0.03(-0.47%) |
| Mar 28, 2014 | 6.550 | 6.550 | 6.550 | 6.550 | 731 | +0.20(+3.20%) |
| Mar 27, 2014 | 6.347 | 6.347 | 6.347 | 6.347 | 749 | -0.25(-3.76%) |
| Mar 25, 2014 | 6.595 | 6.595 | 6.595 | 6.595 | 82 | -0.00(-0.04%) |
| Mar 24, 2014 | 6.628 | 6.664 | 6.597 | 6.597 | 3,262 | +0.17(+2.64%) |
| Mar 21, 2014 | 6.428 | 6.428 | 6.386 | 6.428 | 30,688 | +0.04(+0.65%) |
| Mar 20, 2014 | 6.524 | 6.524 | 6.386 | 6.386 | 9,788 | -0.07(-1.08%) |
| Mar 18, 2014 | 6.456 | 6.456 | 6.456 | 6.456 | 75 | -0.02(-0.39%) |
| Mar 17, 2014 | 6.539 | 6.539 | 6.481 | 6.481 | 39,824 | -0.11(-1.68%) |
| Mar 13, 2014 | 6.511 | 6.591 | 6.591 | 6.591 | 7 | +0.12(+1.80%) |
| Mar 12, 2014 | 6.511 | 6.511 | 6.475 | 6.475 | 16,563 | -0.02(-0.26%) |
| Mar 11, 2014 | 6.492 | 6.492 | 6.492 | 6.492 | 5,928 | +0.02(+0.34%) |
| Mar 07, 2014 | 6.470 | 6.470 | 6.470 | 6.470 | 720 | +0.01(+0.09%) |
| Mar 06, 2014 | 6.594 | 6.594 | 6.464 | 6.464 | 1,483 | -0.03(-0.51%) |
| Mar 05, 2014 | 6.592 | 6.592 | 6.497 | 6.497 | 113,727 | -0.06(-0.93%) |
| Mar 03, 2014 | 6.458 | 6.558 | 6.558 | 6.558 | 270 | +0.10(+1.55%) |
| Feb 28, 2014 | 6.414 | 6.490 | 6.389 | 6.458 | 5,492 | +0.04(+0.69%) |
| Feb 27, 2014 | 6.345 | 6.414 | 6.345 | 6.414 | 3,626 | -0.01(-0.17%) |
| Feb 26, 2014 | 6.494 | 6.494 | 6.422 | 6.425 | 2,352 | -0.07(-1.06%) |
| Feb 25, 2014 | 6.566 | 6.632 | 6.425 | 6.494 | 15,436 | -0.07(-1.09%) |
| Feb 24, 2014 | 6.566 | 6.596 | 6.563 | 6.566 | 3,748 | +0.23(+3.66%) |
| Feb 21, 2014 | 6.334 | 6.334 | 6.334 | 6.334 | 687 | -0.02(-0.35%) |
| Feb 20, 2014 | 6.547 | 6.563 | 6.356 | 6.356 | 68,514 | -0.05(-0.73%) |
| Feb 18, 2014 | 6.406 | 6.403 | 6.403 | 6.403 | 1,809 | -0.02(-0.34%) |
| Feb 14, 2014 | 6.494 | 6.425 | 6.425 | 6.425 | 53,193 | +0.07(+1.09%) |
| Feb 13, 2014 | 6.356 | 6.356 | 6.356 | 6.356 | 1,013 | -0.07(-1.16%) |
| Feb 10, 2014 | 6.431 | 6.431 | 6.431 | 6.431 | 0 | +0.11(+1.75%) |
| Feb 05, 2014 | 6.422 | 6.320 | 6.320 | 6.320 | 5,427 | -0.10(-1.59%) |
| Feb 04, 2014 | 6.315 | 6.422 | 6.315 | 6.422 | 3,488 | +0.05(+0.82%) |
| Feb 03, 2014 | 6.339 | 6.384 | 6.328 | 6.370 | 3,524 | +0.05(+0.87%) |
| Jan 31, 2014 | 6.315 | 6.315 | 6.315 | 6.315 | 636 | +0.00(+0.00%) |
| Jan 29, 2014 | 6.315 | 6.315 | 6.315 | 6.315 | 1,085 | +0.00(+0.00%) |
| Jan 28, 2014 | 6.340 | 6.566 | 6.315 | 6.315 | 31,072 | -0.25(-3.79%) |
| Jan 27, 2014 | 6.572 | 6.572 | 6.552 | 6.563 | 18,534 | +0.17(+2.59%) |
| Jan 24, 2014 | 6.398 | 6.398 | 6.398 | 6.398 | 361 | +0.05(+0.87%) |
| Jan 23, 2014 | 6.334 | 6.343 | 6.334 | 6.343 | 1,121 | +0.02(+0.28%) |
| Jan 21, 2014 | 6.326 | 6.325 | 6.325 | 6.325 | 180 | -0.02(-0.31%) |
| Jan 17, 2014 | 6.353 | 6.345 | 6.345 | 6.345 | 1,085 | +0.03(+0.48%) |
| Jan 16, 2014 | 6.315 | 6.315 | 6.315 | 6.315 | 1,827 | +0.01(+0.18%) |
| Jan 15, 2014 | 6.315 | 6.315 | 6.304 | 6.304 | 3,803 | +0.03(+0.44%) |
| Jan 09, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,809 | -0.04(-0.61%) |
| Jan 08, 2014 | 6.312 | 6.315 | 6.312 | 6.315 | 2,601 | +0.00(+0.00%) |
| Dec 31, 2013 | 6.135 | 6.315 | 6.315 | 6.315 | 723 | +0.01(+0.22%) |
| Dec 30, 2013 | 6.295 | 6.301 | 6.295 | 6.301 | 4,349 | -0.01(-0.17%) |
| Dec 23, 2013 | 6.293 | 6.312 | 6.312 | 6.312 | 3 | +0.00(+0.04%) |
| Dec 20, 2013 | 6.309 | 6.309 | 6.309 | 6.309 | 477 | -0.01(-0.09%) |
| Dec 18, 2013 | 6.312 | 6.315 | 6.315 | 6.315 | 3,256 | +0.01(+0.22%) |
| Dec 17, 2013 | 6.298 | 6.301 | 6.298 | 6.301 | 6,502 | +0.08(+1.29%) |
| Dec 13, 2013 | 6.251 | 6.221 | 6.221 | 6.221 | 148 | -0.05(-0.84%) |
| Dec 12, 2013 | 6.315 | 6.315 | 6.270 | 6.273 | 12,078 | -0.07(-1.09%) |
| Dec 11, 2013 | 6.315 | 6.588 | 6.315 | 6.342 | 19,185 | +0.03(+0.44%) |
| Dec 10, 2013 | 6.246 | 6.315 | 6.246 | 6.315 | 11,004 | +0.08(+1.32%) |
| Dec 09, 2013 | 6.233 | 6.233 | 6.233 | 6.233 | 361 | -0.08(-1.30%) |
| Dec 06, 2013 | 6.287 | 6.315 | 6.287 | 6.315 | 0 | +0.02(+0.40%) |
| Dec 05, 2013 | 6.273 | 6.290 | 6.273 | 6.290 | 0 | +0.09(+1.38%) |
| Dec 04, 2013 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | -0.07(-1.10%) |
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.
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.
