First Savings Financ (NQ: FSFG )

26.58 USD -0.20 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.94 26.94 26.00 26.78 5,427 -0.21(-0.76%)
Jan 20, 2022 27.10 27.10 26.94 26.99 1,663 -0.07(-0.28%)
Jan 19, 2022 26.98 27.70 26.50 27.06 25,362 +0.29(+1.08%)
Jan 18, 2022 26.78 27.40 26.77 26.77 3,170 -0.43(-1.58%)
Jan 14, 2022 27.20 0 -0.47(-1.70%)
Jan 13, 2022 27.60 27.84 27.28 27.67 4,238 -0.33(-1.16%)
Jan 12, 2022 28.55 28.55 28.00 28.00 1,408 +0.50(+1.80%)
Jan 11, 2022 27.17 27.54 27.17 27.50 1,493 +0.30(+1.10%)
Jan 10, 2022 26.84 27.20 26.84 27.20 1,573 -0.03(-0.11%)
Jan 06, 2022 27.23 27.23 27.23 198 +0.18(+0.65%)
Jan 05, 2022 26.60 27.05 26.35 27.05 6,507 +0.35(+1.33%)
Jan 04, 2022 26.68 27.38 26.64 26.70 5,563 +0.25(+0.95%)
Jan 03, 2022 26.20 26.89 25.98 26.45 3,073 +0.05(+0.19%)
Dec 31, 2021 26.26 26.87 25.94 26.40 2,995 +0.43(+1.66%)
Dec 30, 2021 25.75 26.00 25.36 25.97 3,671 +0.23(+0.91%)
Dec 29, 2021 25.44 25.83 25.22 25.74 9,457 +0.30(+1.16%)
Dec 28, 2021 25.24 25.44 25.24 25.44 973 +0.23(+0.91%)
Dec 27, 2021 25.50 25.51 25.17 25.21 2,995 +0.05(+0.20%)
Dec 23, 2021 25.45 25.45 25.16 25.16 1,437 +0.01(+0.04%)
Dec 22, 2021 25.40 25.40 25.15 25.15 3,099 -0.25(-0.98%)
Dec 21, 2021 25.80 25.81 25.22 25.40 2,170 -0.01(-0.04%)
Dec 20, 2021 25.63 25.63 25.23 25.41 5,266 +0.26(+1.03%)
Dec 17, 2021 26.12 26.75 24.97 25.15 14,246 -1.28(-4.84%)
Dec 16, 2021 26.56 26.56 26.20 26.43 3,901 +0.31(+1.19%)
Dec 15, 2021 27.48 27.48 26.12 26.12 1,408 +0.02(+0.08%)
Dec 14, 2021 26.10 27.09 26.00 26.10 8,645 -0.35(-1.32%)
Dec 13, 2021 27.05 28.41 26.09 26.45 5,933 -0.72(-2.65%)
Dec 10, 2021 26.03 27.62 26.03 27.17 12,752 +1.17(+4.50%)
Dec 09, 2021 25.81 26.00 25.81 26.00 2,311 +0.00(+0.00%)
Dec 08, 2021 26.00 26.00 26.00 26.00 598 -0.15(-0.57%)
Dec 07, 2021 25.61 26.25 25.61 26.15 1,747 +0.07(+0.27%)
Dec 06, 2021 25.77 26.24 25.64 26.08 5,820 +0.23(+0.89%)
Dec 03, 2021 26.41 26.62 25.67 25.85 4,348 -0.41(-1.56%)
Dec 02, 2021 25.91 26.65 25.83 26.26 6,794 +0.10(+0.38%)
Dec 01, 2021 25.96 26.55 25.80 26.16 3,183 +0.26(+1.00%)
Nov 30, 2021 25.89 25.97 25.60 25.90 3,419 -0.06(-0.23%)
Nov 29, 2021 26.10 26.29 25.58 25.96 4,760 -0.17(-0.63%)
Nov 26, 2021 25.97 26.56 25.40 26.12 5,473 -0.64(-2.37%)
Nov 24, 2021 26.72 26.95 26.37 26.76 4,566 +0.04(+0.15%)
Nov 23, 2021 26.52 27.14 26.52 26.72 7,294 -0.12(-0.45%)
Nov 22, 2021 26.64 27.10 26.57 26.84 2,353 +0.12(+0.45%)
Nov 19, 2021 26.95 27.41 26.43 26.72 11,262 -0.67(-2.45%)
Nov 18, 2021 26.91 27.39 27.05 27.39 6,483 +0.11(+0.40%)
Nov 17, 2021 27.29 27.59 27.23 27.28 9,702 -0.17(-0.62%)
Nov 16, 2021 27.36 27.59 26.96 27.45 11,365 -0.25(-0.90%)
Nov 15, 2021 27.61 27.70 27.22 27.70 8,057 -0.20(-0.72%)
Nov 12, 2021 27.14 27.95 27.14 27.90 3,873 +0.14(+0.50%)
Nov 11, 2021 27.27 27.76 27.27 27.76 5,974 +0.20(+0.73%)
Nov 10, 2021 27.02 27.56 17,775 +0.01(+0.04%)
Nov 09, 2021 27.78 27.86 27.03 27.55 22,327 -0.39(-1.40%)
Nov 08, 2021 27.74 28.02 27.40 27.94 5,026 +0.12(+0.43%)
Nov 05, 2021 28.01 28.01 27.54 27.82 10,619 -0.27(-0.96%)
Nov 04, 2021 28.07 28.25 27.64 28.09 9,748 -0.08(-0.27%)
Nov 03, 2021 28.00 28.31 27.90 28.17 3,915 +0.38(+1.35%)
Nov 02, 2021 27.51 27.80 27.25 27.79 3,357 +0.19(+0.69%)
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.