First Savings Financ (NQ: FSFG )

26.12 USD -0.64 (-2.37%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 27.57 28.15 27.78 27.60 9,224 -0.18(-0.65%)
Oct 29, 2021 27.77 28.38 27.40 27.78 6,957 -0.05(-0.18%)
Oct 28, 2021 27.48 27.95 27.33 27.83 3,108 +0.43(+1.57%)
Oct 27, 2021 27.99 27.99 27.25 27.40 11,140 -0.35(-1.26%)
Oct 26, 2021 27.70 27.56 27.75 6,609 -0.15(-0.54%)
Oct 25, 2021 28.40 28.40 27.75 27.90 6,221 -0.50(-1.76%)
Oct 22, 2021 28.14 28.55 28.14 28.40 3,043 +0.26(+0.92%)
Oct 21, 2021 28.30 28.55 27.70 28.14 10,513 -0.26(-0.92%)
Oct 20, 2021 28.09 29.19 28.00 28.40 9,796 -0.21(-0.73%)
Oct 19, 2021 28.71 28.78 28.30 28.61 10,709 +0.08(+0.28%)
Oct 18, 2021 28.72 29.24 28.40 28.53 7,315 -0.44(-1.52%)
Oct 15, 2021 28.75 29.26 28.33 28.97 12,216 +0.24(+0.84%)
Oct 14, 2021 29.35 29.45 28.70 28.73 5,512 -0.52(-1.78%)
Oct 13, 2021 28.99 29.64 28.99 29.25 8,936 +0.47(+1.63%)
Oct 12, 2021 29.33 29.42 28.17 28.78 6,932 -0.81(-2.74%)
Oct 11, 2021 29.60 29.96 29.00 29.59 5,490 +0.05(+0.17%)
Oct 08, 2021 28.08 29.98 28.08 29.54 13,194 +0.34(+1.16%)
Oct 07, 2021 28.82 29.75 28.37 29.20 17,020 +0.27(+0.93%)
Oct 06, 2021 28.32 29.20 28.32 28.93 13,380 +0.39(+1.37%)
Oct 05, 2021 28.05 28.90 27.81 28.54 13,022 +0.45(+1.60%)
Oct 04, 2021 28.40 28.44 27.84 28.09 6,400 +0.07(+0.25%)
Oct 01, 2021 28.18 28.75 27.87 28.02 8,842 +0.06(+0.21%)
Sep 30, 2021 27.97 28.30 27.67 27.96 6,206 -0.01(-0.04%)
Sep 29, 2021 27.83 28.21 27.20 27.97 14,755 +0.19(+0.68%)
Sep 28, 2021 27.60 28.50 27.42 27.78 7,681 +0.08(+0.29%)
Sep 27, 2021 27.37 28.22 27.37 27.70 9,133 +0.34(+1.24%)
Sep 24, 2021 27.11 27.62 27.01 27.36 3,964 +0.03(+0.11%)
Sep 23, 2021 27.60 28.42 27.08 27.33 15,550 -0.25(-0.91%)
Sep 22, 2021 27.21 28.04 26.03 27.58 29,823 +0.42(+1.55%)
Sep 21, 2021 27.38 27.50 26.56 27.16 6,687 -0.24(-0.88%)
Sep 20, 2021 27.35 28.03 26.16 27.40 16,444 +0.11(+0.40%)
Sep 17, 2021 28.45 28.45 27.16 27.29 27,109 -1.16(-4.08%)
Sep 16, 2021 27.73 29.81 27.41 28.45 34,637 -54.75(-65.81%)
Sep 15, 2021 83.40 83.99 82.12 83.20 11,137 +0.00(+0.00%)
Sep 14, 2021 82.40 84.66 82.37 83.20 17,911 +0.95(+1.16%)
Sep 13, 2021 83.57 83.57 82.25 82.25 5,382 -1.35(-1.61%)
Sep 10, 2021 85.30 85.31 82.73 83.60 6,115 -1.65(-1.94%)
Sep 09, 2021 85.56 86.34 84.61 85.25 5,951 -0.60(-0.70%)
Sep 08, 2021 86.40 86.40 85.20 85.85 3,298 -0.87(-1.00%)
Sep 07, 2021 86.01 87.93 86.01 86.72 5,918 +0.29(+0.34%)
Sep 03, 2021 86.79 87.20 85.69 86.43 6,576 -0.55(-0.63%)
Sep 02, 2021 85.53 88.00 85.53 86.98 6,661 +0.08(+0.09%)
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.