FSFG

First Savings Financial Group, Inc. Historical Stock Prices

$33.5
*  
unch
unch
Get FSFG Alerts
*Delayed - data as of Feb. 5, 2016  -  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 04-NOV-2015 TO 04-FEB-2016

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 N/A N/A N/A  33.50 0
02/04/2016 33.5 33.5 33.5 33.5 00
02/03/2016 33.5 33.5 33.496 33.5 1,400
02/02/2016 33.5 33.5 33.35 33.4 2,200
02/01/2016 34 34 34 34 300
01/29/2016 33.6 33.6 33.5 33.5 461
01/28/2016 33.9999 34 33.9999 34 572
01/27/2016 33.45 34 33.35 34 1,307
01/26/2016 33.69 33.69 33.69 33.69 197
01/25/2016 33.2 33.4 33.03 33.25 2,046
01/22/2016 33.4899 33.4899 32.995 33.3773 884
01/21/2016 33.4 33.44 33.27 33.27 1,114
01/20/2016 33.96 33.96 32.76 33.5 2,691
01/19/2016 33.5001 34 33.1625 33.86 5,956
01/15/2016 34 34.1 34 34.1 1,125
01/14/2016 34.75 34.75 34.75 34.75 00
01/13/2016 34.75 34.75 34.75 34.75 00
01/12/2016 34.75 34.75 34.75 34.75 165
01/11/2016 35.11 35.11 35.11 35.11 00
01/08/2016 34.22 35.11 34.22 35.11 2,601
01/07/2016 35 35.163 34.88 35 5,611
01/06/2016 35 35.1 35 35.1 1,387
01/05/2016 35.68 35.68 35.53 35.53 1,398
01/04/2016 36.0001 36.0001 36 36 586
12/31/2015 36.428 36.428 36.428 36.428 112
12/30/2015 36.44 36.45 36.1566 36.45 618
12/29/2015 36.5 36.5 36.5 36.5 00
12/28/2015 35.5301 36.5 35.5301 36.5 628
12/24/2015 36.1 36.1 36.1 36.1 00
12/23/2015 36.1 36.1 36.1 36.1 00
12/22/2015 36.1 36.1 36.1 36.1 00
12/21/2015 36.1 36.1 36.1 36.1 00
12/18/2015 36.1 36.1 36.1 36.1 224
12/17/2015 35.57 36.1 35.53 36.1 718
12/16/2015 36.06 36.06 36.06 36.06 247
12/15/2015 35.57 35.57 35.57 35.57 00
12/14/2015 35.57 35.57 35.57 35.57 108
12/11/2015 35.53 35.57 35.53 35.53 1,857
12/10/2015 36.19 36.19 36.19 36.19 00
12/09/2015 35.531 36.19 35.531 36.19 328
12/08/2015 35.53 36.0584 35.53 36.0584 300
12/07/2015 35.75 35.85 35.75 35.85 2,102
12/04/2015 35.54 35.7499 35.54 35.7499 656
12/03/2015 35.93 35.93 35.93 35.93 412
12/02/2015 35.9299 35.9299 35.9299 35.9299 377
12/01/2015 35.7 35.98 35.65 35.65 1,867
11/30/2015 35.8698 36.3499 35.8698 36.3499 474
11/27/2015 36.258 36.29 36.258 36.29 293
11/25/2015 36.48 36.48 36.48 36.48 00
11/24/2015 35.75 36.48 35.75 36.48 214
11/23/2015 36.4999 36.4999 35.45 36.1899 1,641
11/20/2015 36.46 36.46 36.46 36.46 273
11/19/2015 36.02 36.02 36.02 36.02 00
11/18/2015 36.17 36.17 36.02 36.02 491
11/17/2015 36.15 36.16 35.82 35.94 3,745
11/16/2015 35 36.1 35 36.1 2,310
11/13/2015 36.055 36.055 36.055 36.055 00
11/12/2015 36.055 36.055 36.055 36.055 00
11/11/2015 36.0551 36.16 36.0037 36.055 872
11/10/2015 36 36.18 35.755 36.18 570
11/09/2015 36.25 36.25 36.25 36.25 00
11/06/2015 36.5 36.5 36.25 36.25 700
11/05/2015 36.05 36.05 36.05 36.05 00
11/04/2015 36.05 36.05 36.05 36.05 00
*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?