Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.18 +0.04 (+0.25%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.97 12.97 12.93 12.93 6,234 +0.01(+0.08%)
Jan 30, 2017 13.00 13.00 12.91 12.92 23,781 -0.02(-0.17%)
Jan 27, 2017 12.94 12.94 12.91 12.94 10,911 -0.07(-0.54%)
Jan 26, 2017 12.91 13.05 12.91 13.01 8,199 -0.06(-0.45%)
Jan 25, 2017 13.09 13.09 13.07 13.07 1,817 -0.15(-1.11%)
Jan 23, 2017 13.22 13.22 13.22 0 -0.00(-0.02%)
Jan 20, 2017 13.22 13.22 13.22 13.22 1,031 -0.02(-0.13%)
Jan 17, 2017 13.24 13.24 13.24 0 +0.05(+0.35%)
Jan 13, 2017 13.19 13.19 13.19 0 +0.28(+2.18%)
Jan 12, 2017 12.92 12.92 12.91 12.91 16,504 -0.03(-0.21%)
Jan 11, 2017 13.01 13.01 12.92 12.94 6,405 -0.07(-0.58%)
Jan 10, 2017 13.05 13.10 13.01 13.01 7,006 -0.05(-0.40%)
Jan 09, 2017 13.07 13.07 13.05 13.06 4,465 +0.04(+0.29%)
Jan 05, 2017 13.03 13.03 13.03 99 -0.25(-1.87%)
Jan 04, 2017 13.32 13.32 13.24 13.27 19,746 -0.04(-0.33%)
Jan 03, 2017 13.86 13.86 13.11 13.32 4,595 -0.44(-3.19%)
Dec 30, 2016 13.76 13.76 13.76 0 +0.22(+1.62%)
Dec 29, 2016 13.32 14.19 13.32 13.54 27,884 +0.22(+1.65%)
Dec 27, 2016 13.32 13.32 13.32 34 +0.26(+2.01%)
Dec 23, 2016 13.06 13.06 13.06 0 -0.11(-0.84%)
Dec 22, 2016 13.03 13.17 13.02 13.17 7,659 +0.15(+1.18%)
Dec 20, 2016 13.01 13.01 13.01 293 -0.01(-0.06%)
Dec 19, 2016 12.81 13.02 12.81 13.02 854 +0.22(+1.73%)
Dec 15, 2016 12.80 12.80 12.80 737 -0.08(-0.63%)
Dec 14, 2016 12.88 12.88 12.88 12.88 2,780 +0.00(+0.00%)
Dec 13, 2016 12.39 12.88 12.39 12.88 8,899 +0.50(+4.07%)
Dec 12, 2016 12.36 12.38 12.36 12.38 2,449 +0.08(+0.67%)
Dec 09, 2016 11.94 12.47 11.94 12.29 13,146 +0.36(+3.04%)
Dec 08, 2016 11.90 12.27 11.90 11.93 6,901 +0.05(+0.42%)
Dec 07, 2016 11.89 12.15 11.88 11.88 13,566 +0.03(+0.22%)
Dec 05, 2016 11.85 11.85 11.85 92 +0.15(+1.30%)
Dec 02, 2016 11.84 11.84 11.70 11.70 41,286 -0.04(-0.30%)
Dec 01, 2016 11.77 11.77 11.73 11.74 8,981 +0.04(+0.30%)
Nov 30, 2016 11.77 11.77 11.70 11.70 2,883 -0.03(-0.22%)
Nov 29, 2016 11.73 11.73 11.73 11.73 452 +0.06(+0.50%)
Nov 23, 2016 11.67 11.67 11.67 133 -0.06(-0.50%)
Nov 22, 2016 11.55 11.73 11.55 11.73 28,094 +0.03(+0.27%)
Nov 18, 2016 11.70 11.70 11.70 61 +0.03(+0.22%)
Nov 16, 2016 11.67 11.67 11.67 0 +0.01(+0.05%)
Nov 15, 2016 11.63 11.67 11.60 11.66 12,784 -0.05(-0.42%)
Nov 14, 2016 11.61 11.75 11.61 11.71 4,918 +0.01(+0.10%)
Nov 11, 2016 11.05 11.70 11.05 11.70 36,228 +0.41(+3.64%)
Nov 10, 2016 11.38 11.08 11.29 5,785 +0.21(+1.90%)
Nov 09, 2016 10.65 10.80 10.65 11.08 3,040 -0.22(-1.99%)
Nov 08, 2016 11.31 11.31 11.31 11.31 1,833 -0.04(-0.39%)
Nov 07, 2016 11.35 11.35 11.35 11.35 791 -0.23(-1.98%)
Nov 04, 2016 11.58 11.58 11.58 11.58 1,144 +0.08(+0.72%)
Nov 03, 2016 10.58 11.51 10.58 11.50 1,134 -0.15(-1.25%)
Nov 02, 2016 11.64 11.64 11.64 11.64 1,322 +0.00(+0.00%)
Oct 31, 2016 11.64 11.64 11.64 257 +0.73(+6.66%)
Oct 28, 2016 10.79 10.91 10.75 10.91 4,465 +0.25(+2.35%)
Oct 27, 2016 10.66 10.66 10.66 10.66 716 -0.01(-0.14%)
Oct 26, 2016 10.58 10.68 10.58 10.68 3,002 +0.04(+0.33%)
Oct 14, 2016 10.64 10.64 10.64 10.64 27 +0.18(+1.76%)
Oct 12, 2016 10.46 10.46 10.46 10.46 863 +0.00(+0.00%)
Oct 11, 2016 10.46 10.46 10.46 10.46 1,909 -0.00(-0.03%)
Oct 10, 2016 10.31 10.46 10.31 10.46 5,199 -0.21(-1.99%)
Oct 07, 2016 10.50 10.68 10.26 10.68 10,128 +0.17(+1.64%)
Oct 06, 2016 10.45 10.50 10.44 10.50 13,812 +0.09(+0.84%)
Oct 05, 2016 10.31 10.42 10.31 10.42 3,393 +0.11(+1.05%)
Oct 04, 2016 10.41 10.50 10.31 10.31 49,557 -0.08(-0.81%)
Oct 03, 2016 10.42 10.42 10.39 10.39 4,685 -0.16(-1.49%)
Sep 30, 2016 10.43 10.55 10.43 10.55 2,930 -0.01(-0.05%)
Sep 29, 2016 10.40 10.56 10.40 10.56 11,749 +0.00(+0.00%)
Sep 28, 2016 10.56 10.56 10.56 10.56 260 +0.00(+0.00%)
Sep 27, 2016 10.56 10.56 10.34 10.56 6,693 +0.02(+0.17%)
Sep 26, 2016 10.50 10.54 10.39 10.54 16,109 +0.06(+0.53%)
Sep 23, 2016 10.43 10.48 10.42 10.48 2,406 -0.02(-0.19%)
Sep 22, 2016 10.39 10.50 10.39 10.50 9,010 +0.15(+1.41%)
Sep 21, 2016 10.36 10.37 10.35 10.36 21,335 +0.00(+0.00%)
Sep 20, 2016 10.36 10.36 10.36 10.36 11,954 +0.06(+0.57%)
Sep 19, 2016 10.30 10.42 10.29 10.30 24,310 +0.01(+0.14%)
Sep 16, 2016 10.40 10.40 10.28 10.28 7,821 -0.08(-0.82%)
Sep 15, 2016 10.36 10.47 10.33 10.37 10,861 +0.06(+0.54%)
Sep 14, 2016 10.28 10.38 10.26 10.31 7,180 +0.03(+0.28%)
Sep 13, 2016 10.23 10.43 10.23 10.28 24,993 -0.12(-1.12%)
Sep 12, 2016 10.41 10.42 10.40 10.40 19,725 +0.06(+0.54%)
Sep 09, 2016 10.31 10.38 10.31 10.35 1,573 +0.06(+0.58%)
Sep 08, 2016 10.26 10.41 10.26 10.29 3,177 +0.04(+0.41%)
Sep 07, 2016 10.28 10.38 10.24 10.24 5,497 +0.01(+0.08%)
Aug 31, 2016 10.24 10.24 10.24 10.24 404 +0.05(+0.46%)
Aug 30, 2016 10.19 10.19 10.17 10.19 5,232 -0.06(-0.57%)
Aug 26, 2016 10.25 10.25 10.25 10.25 13 -0.03(-0.34%)
Aug 19, 2016 10.28 10.28 10.28 10.28 10 -0.04(-0.37%)
Aug 18, 2016 10.25 10.32 10.20 10.32 4,448 -0.06(-0.56%)
Aug 17, 2016 10.38 10.38 10.38 10.38 344 +0.13(+1.28%)
Aug 16, 2016 10.18 10.25 10.18 10.25 7,351 +0.06(+0.57%)
Aug 15, 2016 10.19 10.35 10.17 10.19 8,497 -0.16(-1.52%)
Aug 12, 2016 10.19 10.35 10.19 10.35 1,035 +0.03(+0.25%)
Aug 10, 2016 10.31 10.32 10.32 10.32 9,976 +0.07(+0.71%)
Aug 09, 2016 10.25 10.25 10.24 10.25 7,637 +0.07(+0.71%)
Aug 08, 2016 10.17 10.17 10.17 10.17 474 +0.00(+0.00%)
Aug 05, 2016 10.25 10.25 10.17 10.17 17,211 -0.07(-0.71%)
Aug 04, 2016 10.17 10.25 10.17 10.25 1,424 +0.07(+0.71%)
Aug 03, 2016 10.25 10.25 10.17 10.17 19,554 +0.00(+0.00%)
Aug 02, 2016 10.19 10.19 10.17 10.17 4,228 -0.10(-0.99%)
Jul 26, 2016 10.28 10.28 10.28 10.28 230 +0.07(+0.71%)
Jul 25, 2016 10.24 10.24 10.20 10.20 3,357 -0.02(-0.23%)
Jul 19, 2016 10.18 10.23 10.23 10.23 20 +0.03(+0.27%)
Jul 14, 2016 10.17 10.20 10.20 10.20 75 +0.02(+0.24%)
Jul 12, 2016 10.21 10.17 10.17 10.17 240 +0.00(+0.00%)
Jul 11, 2016 10.21 10.21 10.17 10.17 6,192 +0.00(+0.00%)
Jul 08, 2016 10.09 10.10 10.10 10.17 5,122 +0.07(+0.72%)
Jul 06, 2016 10.12 10.10 10.10 10.10 240 -0.03(-0.26%)
Jul 05, 2016 10.05 10.15 10.05 10.13 2,752 +0.09(+0.87%)
Jun 30, 2016 10.04 10.04 10.04 10.04 1,032 -0.21(-2.01%)
Jun 29, 2016 10.32 10.32 10.25 10.25 1,534 +0.00(+0.02%)
Jun 28, 2016 10.25 10.26 10.14 10.24 16,058 -0.08(-0.73%)
Jun 27, 2016 10.03 10.32 10.03 10.32 1,634 +0.29(+2.90%)
Jun 24, 2016 10.03 10.03 10.03 10.03 5,229 -0.22(-2.13%)
Jun 23, 2016 10.25 10.25 10.25 10.25 2,122 +0.00(+0.00%)
Jun 22, 2016 10.17 10.25 10.03 10.25 3,526 +0.05(+0.47%)
Jun 21, 2016 10.24 10.24 10.15 10.20 10,709 -0.05(-0.47%)
Jun 17, 2016 10.25 10.25 10.25 10.25 17,545 +0.01(+0.08%)
Jun 16, 2016 10.20 10.27 10.19 10.24 7,664 -0.04(-0.37%)
Jun 15, 2016 10.26 10.28 10.24 10.28 17,672 +0.10(+0.97%)
Jun 14, 2016 10.24 10.24 10.17 10.18 3,859 -0.07(-0.68%)
Jun 13, 2016 10.26 10.29 10.25 10.25 6,663 -0.07(-0.70%)
Jun 10, 2016 10.17 10.37 10.17 10.32 11,693 -0.06(-0.56%)
Jun 09, 2016 10.38 10.38 10.38 10.38 5,160 +0.05(+0.51%)
Jun 08, 2016 10.32 10.32 10.32 10.32 619 +0.08(+0.77%)
Jun 06, 2016 10.25 10.25 10.25 10.25 13 +0.00(+0.00%)
Jun 03, 2016 10.28 10.28 10.25 10.25 12,515 +0.00(+0.00%)
Jun 02, 2016 10.23 10.27 10.23 10.25 10,963 -0.01(-0.14%)
Jun 01, 2016 10.55 10.55 10.26 10.26 21,969 -0.25(-2.38%)
May 31, 2016 10.34 10.51 10.25 10.51 8,807 +0.21(+2.05%)
May 27, 2016 10.33 10.30 10.30 10.30 48,336 +0.09(+0.88%)
May 26, 2016 10.28 10.28 10.21 10.21 8,672 -0.12(-1.12%)
May 25, 2016 10.34 10.34 10.22 10.33 15,163 -0.08(-0.81%)
May 24, 2016 10.33 10.41 10.22 10.41 3,628 +0.08(+0.79%)
May 23, 2016 10.33 10.33 10.26 10.33 13,599 +0.02(+0.17%)
May 20, 2016 10.50 10.50 10.31 10.31 40,716 +0.00(+0.03%)
May 19, 2016 10.35 10.35 10.28 10.31 5,220 +0.13(+1.23%)
May 17, 2016 10.15 10.18 10.18 10.18 50,407 -0.03(-0.26%)
May 16, 2016 10.21 10.21 10.21 10.21 1,425 -0.02(-0.24%)
May 13, 2016 10.21 10.23 10.21 10.23 3,148 +0.07(+0.66%)
May 12, 2016 10.17 10.17 10.17 10.17 3,701 -0.03(-0.28%)
May 11, 2016 10.14 10.43 10.14 10.20 8,652 -0.08(-0.73%)
May 06, 2016 10.21 10.27 10.27 10.27 17,953 +0.08(+0.82%)
May 05, 2016 10.10 10.28 10.10 10.19 6,076 +0.28(+2.78%)
May 04, 2016 9.993 10.16 9.894 9.911 54,737 +0.03(+0.35%)
May 03, 2016 9.894 10.40 9.877 9.877 34,373 -0.02(-0.21%)
May 02, 2016 9.862 10.13 9.862 9.897 15,319 -0.04(-0.40%)
Apr 29, 2016 9.993 9.993 9.830 9.937 6,387 -0.09(-0.93%)
Apr 28, 2016 9.842 10.11 9.790 10.03 28,732 +0.23(+2.30%)
Apr 27, 2016 9.825 9.833 9.703 9.804 17,304 -0.03(-0.27%)
Apr 26, 2016 9.558 9.830 9.558 9.830 1,484 +0.05(+0.47%)
Apr 22, 2016 9.784 9.784 9.784 9.784 124 +0.01(+0.14%)
Apr 21, 2016 9.500 9.771 9.500 9.771 700 +0.14(+1.46%)
Apr 19, 2016 9.630 9.630 9.630 9.630 20,715 +0.13(+1.37%)
Apr 18, 2016 9.500 9.500 9.500 9.500 1,871 -0.02(-0.16%)
Apr 15, 2016 9.515 9.515 9.515 9.515 1,260 -0.06(-0.63%)
Apr 14, 2016 9.587 9.615 9.575 9.575 3,935 +0.02(+0.18%)
Apr 13, 2016 9.532 9.558 9.532 9.558 787 -0.07(-0.75%)
Apr 12, 2016 9.630 9.630 9.630 9.630 369 -0.21(-2.15%)
Apr 08, 2016 9.567 9.842 9.842 9.842 6 +0.24(+2.50%)
Apr 07, 2016 9.500 9.601 9.500 9.601 1,992 +0.00(+0.00%)
Apr 05, 2016 9.500 9.601 9.601 9.601 245 +0.06(+0.58%)
Apr 04, 2016 9.538 9.546 9.538 9.546 1,387 -0.30(-3.00%)
Mar 30, 2016 9.842 9.842 9.842 9.842 272 +0.32(+3.31%)
Mar 29, 2016 9.526 9.526 9.526 9.526 1,204 -0.06(-0.64%)
Mar 28, 2016 9.587 9.587 9.587 9.587 852 +0.09(+0.92%)
Mar 24, 2016 9.500 9.500 9.500 9.500 690 -0.06(-0.61%)
Mar 23, 2016 9.558 9.558 9.558 9.558 2,064 +0.06(+0.61%)
Mar 22, 2016 9.558 9.558 9.486 9.500 44,628 +0.00(+0.00%)
Mar 21, 2016 9.503 9.503 9.500 9.500 6,193 +0.00(+0.00%)
Mar 18, 2016 9.500 9.500 9.500 9.500 5,841 -0.11(-1.15%)
Mar 17, 2016 9.500 9.613 9.500 9.610 10,450 +0.03(+0.28%)
Mar 16, 2016 9.544 9.584 9.471 9.584 14,487 +0.03(+0.27%)
Mar 15, 2016 9.575 9.575 9.506 9.558 2,658 +0.01(+0.15%)
Mar 14, 2016 9.558 9.581 9.526 9.544 4,802 -0.07(-0.72%)
Mar 11, 2016 9.529 9.613 9.529 9.613 5,524 +0.08(+0.88%)
Mar 09, 2016 9.529 9.529 9.529 9.529 290 +0.01(+0.09%)
Mar 08, 2016 9.520 9.520 9.520 9.520 345 -0.01(-0.06%)
Mar 07, 2016 9.506 9.526 9.506 9.526 5,569 +0.02(+0.20%)
Mar 02, 2016 9.529 9.507 9.507 9.507 262 +0.04(+0.47%)
Mar 01, 2016 9.520 9.520 9.462 9.463 5,421 -0.07(-0.76%)
Feb 29, 2016 9.462 9.535 9.462 9.535 9,591 +0.01(+0.15%)
Feb 26, 2016 9.520 9.520 9.514 9.520 14,496 +0.00(+0.00%)
Feb 25, 2016 9.523 9.523 9.520 9.520 3,812 -0.07(-0.75%)
Feb 24, 2016 9.523 9.592 9.523 9.592 5,584 +0.00(+0.00%)
Feb 23, 2016 9.523 9.592 9.523 9.592 1,753 +0.01(+0.15%)
Feb 22, 2016 9.578 9.578 9.578 9.578 838 +0.05(+0.58%)
Feb 18, 2016 9.520 9.523 9.523 9.523 1,251 -0.14(-1.46%)
Feb 17, 2016 9.612 9.667 9.612 9.664 8,125 +0.14(+1.48%)
Feb 16, 2016 9.483 9.636 9.483 9.523 6,911 +0.00(+0.03%)
Feb 12, 2016 9.520 9.520 9.520 9.520 3,466 -0.07(-0.69%)
Feb 11, 2016 9.809 9.809 9.376 9.587 24,548 -0.01(-0.06%)
Feb 10, 2016 9.520 9.592 9.448 9.592 19,203 +0.20(+2.15%)
Feb 09, 2016 9.592 9.592 9.376 9.390 15,463 -0.20(-2.10%)
Feb 08, 2016 9.593 9.593 9.592 9.592 2,554 -0.07(-0.75%)
Feb 03, 2016 9.664 9.664 9.664 9.664 4,852 +0.03(+0.30%)
Feb 02, 2016 9.664 9.664 9.621 9.636 7,625 -0.17(-1.76%)
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.