First Savings Financ (NQ: FSFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 6.829 | 6.829 | 6.829 | 6.829 | 866 | +0.03(+0.45%) |
| Jul 28, 2014 | 6.826 | 6.798 | 6.798 | 6.798 | 3,907 | -0.03(-0.41%) |
| Jul 25, 2014 | 6.916 | 6.916 | 6.826 | 6.826 | 6,206 | +0.04(+0.58%) |
| Jul 24, 2014 | 6.756 | 6.790 | 6.756 | 6.787 | 2,913 | +0.12(+1.73%) |
| Jul 23, 2014 | 6.671 | 6.671 | 6.671 | 6.671 | 362 | -0.05(-0.75%) |
| Jul 21, 2014 | 6.812 | 6.722 | 6.722 | 6.722 | 497 | -0.01(-0.08%) |
| Jul 18, 2014 | 6.784 | 6.784 | 6.714 | 6.728 | 7,644 | +0.06(+0.84%) |
| Jul 17, 2014 | 6.868 | 6.868 | 6.671 | 6.671 | 4,742 | -0.08(-1.17%) |
| Jul 16, 2014 | 6.781 | 6.840 | 6.714 | 6.750 | 91,298 | -0.17(-2.40%) |
| Jul 10, 2014 | 6.916 | 6.916 | 6.916 | 6.916 | 24 | +0.19(+2.80%) |
| Jul 09, 2014 | 6.736 | 6.916 | 6.728 | 6.728 | 6,753 | -0.01(-0.21%) |
| Jul 08, 2014 | 6.742 | 6.759 | 6.742 | 6.742 | 5,744 | -0.03(-0.42%) |
| Jul 07, 2014 | 6.770 | 6.770 | 6.770 | 6.770 | 1,687 | +0.00(+0.00%) |
| Jul 03, 2014 | 6.770 | 6.770 | 6.770 | 6.770 | 2,486 | -0.14(-1.96%) |
| Jul 01, 2014 | 6.756 | 6.905 | 6.905 | 6.905 | 387 | +0.10(+1.45%) |
| Jun 30, 2014 | 6.745 | 6.815 | 6.745 | 6.806 | 1,602 | +0.08(+1.17%) |
| Jun 27, 2014 | 6.919 | 6.919 | 6.728 | 6.728 | 3,786 | -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 | 6.835 | 6.826 | 6.826 | 7,513 | +0.04(+0.54%) |
| Jun 20, 2014 | 6.784 | 6.790 | 6.790 | 6.790 | 4,262 | -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 | 5,683 | +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 | 6.591 | 6.781 | 6.585 | 6.753 | 49,169 | +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%) |
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.
