First Savings Financ (NQ: FSFG )

23.79 -0.07 (-0.27%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.79 21.81 21.56 21.73 6,725 +0.00(+0.00%)
Sep 29, 2022 21.66 22.07 21.56 21.73 4,733 -0.08(-0.35%)
Sep 28, 2022 22.77 22.77 21.80 21.80 3,674 +0.00(+0.00%)
Sep 27, 2022 22.14 22.14 21.74 21.80 1,986 +0.00(+0.00%)
Sep 26, 2022 21.74 22.00 21.62 21.80 80,413 -0.12(-0.56%)
Sep 23, 2022 21.95 21.95 21.92 21.92 1,057 -0.04(-0.17%)
Sep 22, 2022 22.19 22.19 21.76 21.96 54,559 -0.07(-0.30%)
Sep 21, 2022 21.83 22.03 21.79 22.03 2,231 +0.15(+0.69%)
Sep 20, 2022 21.78 21.88 21.76 21.88 1,507 -0.20(-0.90%)
Sep 19, 2022 22.60 22.60 21.81 22.08 3,436 -0.20(-0.89%)
Sep 16, 2022 21.49 22.77 21.47 22.27 63,491 +0.70(+3.24%)
Sep 15, 2022 21.49 21.57 21.49 21.57 620 +0.19(+0.88%)
Sep 14, 2022 21.48 21.50 21.39 21.39 21,312 -0.15(-0.70%)
Sep 13, 2022 21.65 21.65 21.54 21.54 888 +0.03(+0.13%)
Sep 12, 2022 21.69 21.69 21.47 21.51 3,265 -0.11(-0.52%)
Sep 09, 2022 21.49 21.73 21.49 21.62 2,609 +0.02(+0.11%)
Sep 08, 2022 21.62 21.62 21.60 21.60 582 +0.12(+0.55%)
Sep 07, 2022 21.76 21.87 21.48 21.48 1,160 -0.17(-0.78%)
Sep 06, 2022 21.77 21.77 21.65 21.65 1,608 -0.04(-0.17%)
Sep 02, 2022 21.69 21.69 21.69 21.69 1,004 +0.12(+0.57%)
Sep 01, 2022 21.56 21.56 21.44 21.56 10,190 +0.11(+0.53%)
Aug 31, 2022 21.60 21.86 21.45 21.45 4,538 -0.40(-1.85%)
Aug 30, 2022 21.90 21.95 21.29 21.86 32,816 -0.06(-0.28%)
Aug 29, 2022 21.92 21.92 21.92 21.92 1,935 -0.01(-0.06%)
Aug 26, 2022 21.92 21.94 21.87 21.93 981 +0.07(+0.30%)
Aug 25, 2022 21.99 22.01 21.76 21.86 14,896 +0.01(+0.04%)
Aug 24, 2022 21.91 22.00 21.86 21.86 8,098 -0.11(-0.51%)
Aug 23, 2022 21.97 21.97 21.97 21.97 1,640 -0.16(-0.72%)
Aug 22, 2022 21.97 22.13 21.97 22.13 1,303 +0.06(+0.26%)
Aug 19, 2022 22.01 22.14 22.01 22.07 2,411 +0.00(+0.00%)
Aug 18, 2022 22.20 22.35 21.92 22.07 5,766 -0.16(-0.74%)
Aug 17, 2022 22.33 22.33 22.24 22.24 1,119 -0.08(-0.36%)
Aug 16, 2022 22.26 22.37 22.18 22.32 2,942 -0.01(-0.04%)
Aug 15, 2022 22.24 22.37 22.33 22.33 3,756 -0.01(-0.04%)
Aug 12, 2022 22.37 22.37 22.24 22.33 2,402 +0.03(+0.15%)
Aug 11, 2022 22.37 22.37 22.23 22.30 5,628 +0.02(+0.11%)
Aug 10, 2022 22.24 22.51 22.20 22.28 2,106 +0.02(+0.08%)
Aug 09, 2022 22.26 22.26 22.26 22.26 626 -0.10(-0.46%)
Aug 08, 2022 22.33 22.41 22.24 22.36 1,877 -0.00(-0.02%)
Aug 05, 2022 22.37 22.37 22.37 22.37 1,069 -0.00(-0.02%)
Aug 04, 2022 22.24 22.45 22.19 22.37 2,790 +0.05(+0.21%)
Aug 03, 2022 22.28 22.54 22.19 22.33 2,625 +0.09(+0.42%)
Aug 02, 2022 22.38 22.53 22.19 22.23 3,996 -0.33(-1.46%)
Aug 01, 2022 22.38 22.56 22.23 22.56 2,908 +0.19(+0.84%)
Jul 29, 2022 22.38 22.38 22.37 22.37 1,868 -0.05(-0.21%)
Jul 28, 2022 22.37 22.54 22.37 22.42 896 -0.14(-0.62%)
Jul 27, 2022 22.25 22.56 22.20 22.56 5,832 +0.18(+0.80%)
Jul 26, 2022 22.18 22.56 22.15 22.38 28,316 -0.14(-0.61%)
Jul 25, 2022 22.16 22.56 22.16 22.52 5,697 +0.23(+1.03%)
Jul 22, 2022 22.49 22.52 22.09 22.29 6,374 +0.00(+0.00%)
Jul 21, 2022 22.14 22.52 22.14 22.29 4,880 +0.01(+0.04%)
Jul 20, 2022 22.31 22.31 22.28 22.28 1,258 +0.00(+0.00%)
Jul 19, 2022 22.13 22.47 21.86 22.28 10,928 +0.19(+0.85%)
Jul 18, 2022 22.11 22.27 21.94 22.09 3,224 -0.05(-0.21%)
Jul 15, 2022 21.92 22.24 21.91 22.14 3,037 +0.03(+0.13%)
Jul 14, 2022 22.04 22.11 21.86 22.11 3,112 -0.06(-0.25%)
Jul 13, 2022 22.02 22.17 22.02 22.17 3,864 +0.28(+1.29%)
Jul 12, 2022 22.04 22.34 21.88 21.88 3,989 +0.02(+0.09%)
Jul 11, 2022 22.15 22.26 21.86 21.86 10,719 -0.32(-1.44%)
Jul 08, 2022 22.52 22.72 22.18 22.18 12,940 -0.06(-0.25%)
Jul 07, 2022 22.47 22.56 22.24 22.24 11,134 -0.07(-0.29%)
Jul 06, 2022 22.51 22.51 22.31 22.31 1,653 -0.22(-0.96%)
Jul 05, 2022 22.30 22.56 22.30 22.52 6,415 +0.02(+0.08%)
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.