FSFG

First Savings Financial Group, Inc. Historical Stock Prices

$30.94
*  
0.87
2.89%
Get FSFG Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FSFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSFG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.70  30.94  30.94  30.94 219
08/31/2015 30.07 30.07 30.07 30.07 215
08/28/2015 30.03 30.03 30.03 30.03 00
08/27/2015 30.03 30.03 30.03 30.03 00
08/26/2015 30.84 30.84 30.03 30.03 1,311
08/25/2015 29.8 30.41 29.8 30.41 1,850
08/24/2015 30.6 30.6 29.8434 30 4,388
08/21/2015 30.1754 30.425 30.1754 30.29 929
08/20/2015 31.12 31.12 31.12 31.12 152
08/19/2015 31.2 31.2 31.2 31.2 00
08/18/2015 31.2 31.2 31.2 31.2 102
08/17/2015 30.2 31.49 29.9 31.49 4,689
08/14/2015 29.85 29.85 29.85 29.85 114
08/13/2015 29.82 29.84 29.8169 29.8169 703
08/12/2015 29.97 30.5 29.83 30 2,615
08/11/2015 30 30.88 29.92 29.92 7,458
08/10/2015 29.9 29.9 29.9 29.9 202
08/07/2015 29.9 29.9 29.9 29.9 461
08/06/2015 29.813 29.813 29.813 29.813 00
08/05/2015 29.8 29.813 29.8 29.813 512
08/04/2015 29.9 29.9 29.9 29.9 750
08/03/2015 29.9 29.9 29.9 29.9 300
07/31/2015 29.66 29.8999 29.66 29.8999 601
07/30/2015 29.8999 29.8999 29.8999 29.8999 512
07/29/2015 29.7 29.7 29.62 29.62 5,000
07/28/2015 29.696 29.8 29.696 29.8 621
07/27/2015 29.25 29.5 29.25 29.4159 1,720
07/24/2015 29.5 29.75 29.5 29.5 4,098
07/23/2015 29.5 29.5001 29.5 29.5001 257
07/22/2015 29.5 29.5 29.5 29.5 100
07/21/2015 29.29 29.5 29.29 29.5 200
07/20/2015 29.5 29.5 29.5 29.5 1,003
07/17/2015 29.74 29.75 29.55 29.55 712
07/16/2015 29.29 29.75 29.29 29.75 767
07/15/2015 29.5001 29.5001 29.5 29.5 303
07/14/2015 29.41 29.515 29.41 29.5 5,806
07/13/2015 29.51 29.51 29.51 29.51 00
07/10/2015 29.99 29.99 29.51 29.51 3,406
07/09/2015 29.45 29.54 29.45 29.45 1,904
07/08/2015 29.7 29.7 29.4501 29.69 2,420
07/07/2015 29.6 29.6 29.5 29.5 5,867
07/06/2015 29.5644 29.5644 29.5644 29.5644 247
07/02/2015 29.57 29.62 29.55 29.55 1,002
07/01/2015 29.6 29.64 29.6 29.6 2,350
06/30/2015 29.6 29.786 29.6 29.75 805
06/29/2015 29.75 29.75 29.74 29.74 878
06/26/2015 29.65 29.65 29.65 29.65 00
06/25/2015 29.6298 29.65 29.6298 29.65 513
06/24/2015 29.65 29.65 29.64 29.65 1,668
06/23/2015 29.645 29.75 29.645 29.75 480
06/22/2015 29.71 29.71 29.7 29.7 601
06/19/2015 29.75 29.75 29.5 29.5 6,922
06/18/2015 29.75 29.75 29.75 29.75 1,052
06/17/2015 29.75 29.95 29.6 29.75 2,462
06/16/2015 29.05 29.75 29.05 29.75 1,645
06/15/2015 29.73 29.75 29.1606 29.75 1,651
06/12/2015 29.175 29.175 29.175 29.175 134
06/11/2015 28.79 29.75 28.79 29.75 484
06/10/2015 28.3 28.3 28.3 28.3 00
06/09/2015 28.3 28.3 28.3 28.3 00
06/08/2015 28.3 28.3 28.3 28.3 00
06/05/2015 28.3 28.3 28.3 28.3 00
06/04/2015 28.3 28.3 28.3 28.3 00
06/03/2015 28.3 28.3 28.3 28.3 284
06/02/2015 30 30 29.643 29.643 1,695
06/01/2015 29.7499 29.75 29.7499 29.75 414
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?