First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 6.744 | 6.815 | 6.744 | 6.806 | 1,602 | +0.08(+1.17%) |
| Jun 27, 2014 | 6.919 | 6.919 | 6.728 | 6.728 | 3,787 | -0.03(-0.42%) |
| Jun 25, 2014 | 6.722 | 6.756 | 6.756 | 6.756 | 14 | -0.07(-1.03%) |
| Jun 24, 2014 | 6.826 | 6.834 | 6.826 | 6.826 | 7,513 | +0.04(+0.54%) |
| Jun 20, 2014 | 6.784 | 6.789 | 6.789 | 6.789 | 4,263 | -0.01(-0.17%) |
| Jun 19, 2014 | 6.792 | 6.801 | 6.792 | 6.801 | 1,129 | -0.00(-0.01%) |
| Jun 18, 2014 | 6.836 | 6.894 | 6.801 | 6.801 | 6,330 | +0.05(+0.67%) |
| Jun 16, 2014 | 6.756 | 6.756 | 6.756 | 6.756 | 401 | -0.03(-0.41%) |
| Jun 11, 2014 | 6.784 | 6.784 | 6.784 | 6.784 | 2,486 | -0.03(-0.41%) |
| Jun 10, 2014 | 6.815 | 6.812 | 6.812 | 6.812 | 5,684 | +0.00(+0.00%) |
| Jun 06, 2014 | 6.812 | 6.812 | 6.812 | 6.812 | 1,246 | +0.03(+0.46%) |
| Jun 03, 2014 | 6.781 | 6.781 | 6.781 | 6.781 | 0 | +0.00(+0.00%) |
| Jun 02, 2014 | 6.781 | 6.781 | 6.781 | 6.781 | 1,356 | +0.06(+0.83%) |
| May 29, 2014 | 6.725 | 6.725 | 6.725 | 6.725 | 0 | -0.03(-0.41%) |
| May 28, 2014 | 6.590 | 6.781 | 6.585 | 6.753 | 49,171 | +0.11(+1.69%) |
| May 27, 2014 | 6.641 | 6.641 | 6.641 | 6.641 | 1,973 | -0.20(-2.87%) |
| May 08, 2014 | 6.837 | 6.837 | 6.837 | 6.837 | 1,070 | +0.10(+1.45%) |
| May 07, 2014 | 6.739 | 6.739 | 6.739 | 6.739 | 1,427 | +0.10(+1.49%) |
| May 05, 2014 | 6.725 | 6.640 | 6.640 | 6.640 | 360 | -0.08(-1.26%) |
| May 02, 2014 | 6.725 | 6.725 | 6.725 | 6.725 | 1,177 | -0.11(-1.56%) |
| May 01, 2014 | 6.826 | 6.831 | 6.826 | 6.831 | 1,456 | +0.15(+2.22%) |
| Apr 30, 2014 | 6.683 | 6.691 | 6.683 | 6.683 | 9,389 | -0.04(-0.67%) |
| Apr 29, 2014 | 6.795 | 6.795 | 6.728 | 6.728 | 5,367 | +0.11(+1.74%) |
| Apr 28, 2014 | 6.627 | 6.694 | 6.613 | 6.613 | 12,390 | +0.01(+0.21%) |
| Apr 25, 2014 | 6.515 | 6.750 | 6.515 | 6.599 | 77,129 | +0.13(+1.95%) |
| Apr 24, 2014 | 6.442 | 6.473 | 6.439 | 6.473 | 21,487 | +0.14(+2.17%) |
| Apr 22, 2014 | 6.338 | 6.336 | 6.336 | 6.336 | 117 | -0.06(-1.01%) |
| Apr 21, 2014 | 6.431 | 6.445 | 6.319 | 6.400 | 4,164 | -0.07(-1.12%) |
| Apr 16, 2014 | 6.305 | 6.472 | 6.472 | 6.472 | 1,784 | +0.14(+2.21%) |
| Apr 15, 2014 | 6.321 | 6.333 | 6.316 | 6.333 | 23,379 | +0.01(+0.22%) |
| Apr 14, 2014 | 6.352 | 6.352 | 6.291 | 6.319 | 6,241 | -0.08(-1.31%) |
| Apr 11, 2014 | 6.406 | 6.411 | 6.400 | 6.403 | 22,661 | -0.04(-0.65%) |
| Apr 10, 2014 | 6.403 | 6.459 | 6.403 | 6.445 | 13,297 | -0.03(-0.43%) |
| Apr 09, 2014 | 6.473 | 6.473 | 6.473 | 6.473 | 513 | +0.03(+0.43%) |
| Apr 08, 2014 | 6.403 | 6.445 | 6.403 | 6.445 | 4,653 | +0.01(+0.09%) |
| Apr 07, 2014 | 6.442 | 6.442 | 6.439 | 6.439 | 32,561 | -0.01(-0.09%) |
| Apr 04, 2014 | 6.515 | 6.515 | 6.445 | 6.445 | 29,332 | -0.06(-0.90%) |
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.
