FSFG

First Savings Financial Group, Inc. Historical Stock Prices

$29.6
*  
unch
unch
Get FSFG Alerts
*Delayed - data as of Jul. 2, 2015 13:07 ET  -  Find a broker to begin trading FSFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSFG Real Time
 
 
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: 1 Year, From 01-JUL-2014 TO 01-JUL-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.
13:07  29.66 N/A N/A  29.60 0
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
05/29/2015 29.75 29.75 29.75 29.75 00
05/28/2015 29.75 29.75 29.75 29.75 00
05/27/2015 29.75 29.75 29.75 29.75 503
05/26/2015 29.85 29.85 29.75 29.75 333
05/22/2015 29.5 29.5 29.5 29.5 00
05/21/2015 29.5 29.5 29.5 29.5 00
05/20/2015 29.5 29.5 29.5 29.5 00
05/19/2015 29.5 29.5 29.5 29.5 00
05/18/2015 29.5 29.5 29.5 29.5 104
05/15/2015 29.75 29.75 29.75 29.75 00
05/14/2015 28.9 30 28.8999 29.75 4,240
05/13/2015 29.0999 29.0999 29.0999 29.0999 00
05/12/2015 29.0999 29.0999 29.0999 29.0999 231
05/11/2015 28.835 28.88 28.835 28.88 429
05/08/2015 28.35 28.35 28.35 28.35 00
05/07/2015 28.38 28.38 28.05 28.35 3,141
05/06/2015 28.55 28.55 28.25 28.25 1,674
05/05/2015 28.55 28.55 28.55 28.55 1,764
05/04/2015 28.726 28.75 28.55 28.55 1,100
05/01/2015 28.95 28.95 28.95 28.95 400
04/30/2015 29.293 29.293 29.293 29.293 200
04/29/2015 28.1501 28.1501 28.1501 28.1501 500
04/28/2015 28.05 28.05 28.05 28.05 00
04/27/2015 28.05 28.05 28.05 28.05 00
04/24/2015 28.05 28.05 28.05 28.05 169
04/23/2015 29 29 28.1 28.1 445
04/22/2015 28.0501 28.58 28.0501 28.58 581
04/21/2015 28.68 28.68 28.68 28.68 200
04/20/2015 28.75 28.75 28.75 28.75 00
04/17/2015 28.7501 28.7501 28.75 28.75 558
04/16/2015 28.9999 29 28.9999 28.9999 1,504
04/15/2015 29.05 29.07 28.75 28.75 2,635
04/14/2015 28.8 28.8 28.8 28.8 392
04/13/2015 29.5 29.5 29.5 29.5 179
04/10/2015 29.308 29.6499 29.308 29.6499 369
04/09/2015 28.9 28.9 28.9 28.9 00
04/08/2015 28.9 28.9 28.9 28.9 00
04/07/2015 28.9 28.9 28.9 28.9 170
04/06/2015 29.02 29.1 28.78 28.78 2,256
04/02/2015 29.43 29.65 29 29.65 4,865
04/01/2015 29.58 29.6 29.5 29.5 4,051
03/31/2015 29.55 29.56 28.95 28.95 623
03/30/2015 29.57 29.57 29 29 928
03/27/2015 29.53 29.53 29.4 29.4 3,105
03/26/2015 28.5243 28.5243 28.0501 28.1634 513
03/25/2015 28.05 28.3 28.05 28.3 2,600
03/24/2015 27.5001 27.5001 27.5001 27.5001 517
03/23/2015 27.94 27.94 27.94 27.94 00
03/20/2015 27.94 27.94 27.94 27.94 398
03/19/2015 27.2 27.2 27.2 27.2 00
03/18/2015 27.351 27.351 27.2 27.2 312
03/17/2015 27.55 27.55 26.8 26.8005 10,271
03/16/2015 27.995 27.995 27.995 27.995 00
03/13/2015 27.995 27.995 27.995 27.995 00
03/12/2015 27.995 27.995 27.995 27.995 189
03/11/2015 27.87 27.87 27.64 27.64 225
03/10/2015 27.87 27.87 27.7782 27.86 1,269
03/09/2015 27.7864 27.7864 27.7864 27.7864 328
03/06/2015 27.65 27.65 27.65 27.65 00
03/05/2015 27.65 27.65 27.65 27.65 00
03/04/2015 27.65 27.65 27.65 27.65 00
03/03/2015 27.6499 27.65 27.6499 27.65 2,002
03/02/2015 27.4 27.87 27.4 27.4726 1,341
02/27/2015 27.46 27.46 27.4 27.4 1,067
02/26/2015 26.89 26.89 26.89 26.89 00
02/25/2015 26.89 26.89 26.89 26.89 1,205
02/24/2015 26.8899 26.8899 26.8899 26.8899 00
02/23/2015 26.8899 26.8899 26.8899 26.8899 00
02/20/2015 26.8 26.8899 26.8 26.8899 2,044
02/19/2015 26.8 26.8 26.2 26.45 4,027
02/18/2015 26.75 26.99 26.65 26.99 5,705
02/17/2015 26.8001 26.8001 26.8001 26.8001 174
02/13/2015 26.7669 26.7669 26.7669 26.7669 00
02/12/2015 26.7669 26.7669 26.7669 26.7669 400
02/11/2015 26.5062 26.5062 26.5062 26.5062 00
02/10/2015 26.5062 26.5062 26.5062 26.5062 00
02/09/2015 26.5062 26.5062 26.5062 26.5062 00
02/06/2015 27.8699 27.8699 26.5062 26.5062 977
02/05/2015 27.5001 27.5001 27.5 27.5 380
02/04/2015 27 27.85 27 27.82 394
02/03/2015 26.25 26.25 26.25 26.25 185
02/02/2015 26.05 26.07 26.05 26.07 408
01/30/2015 26.25 26.25 26.05 26.07 1,400
01/29/2015 26.25 26.25 26.1 26.1 1,715
01/28/2015 26.24 26.24 26.24 26.24 108
01/27/2015 26.25 26.25 26.25 26.25 239
01/26/2015 26.24 26.24 26.24 26.24 256
01/23/2015 26.24 26.25 26.2 26.2 3,800
01/22/2015 26 26.0001 26 26.0001 1,000
01/21/2015 26.01 26.01 26.01 26.01 399
01/20/2015 25.9 26.05 25.9 26 1,299
01/16/2015 25.95 25.95 25.95 25.95 349
01/15/2015 26.2499 26.2499 26.2499 26.2499 00
01/14/2015 26.25 26.25 26.2499 26.2499 400
01/13/2015 26 26 26 26 260
01/12/2015 26 26 26 26 336
01/09/2015 25.83 25.83 25.83 25.83 220
01/08/2015 25.71 25.71 25.71 25.71 3,000
01/07/2015 25.55 25.55 25.55 25.55 00
01/06/2015 25.5501 25.5501 25.55 25.55 400
01/05/2015 25.94 25.94 25.91 25.91 1,530
01/02/2015 25.6999 26.46 25.6999 26.3 11,166
12/31/2014 26.25 26.25 26.25 26.25 184
12/30/2014 26.34 26.34 26.34 26.34 232
12/29/2014 25.8 25.8 25.8 25.8 00
12/26/2014 25.4 26.1 25.35 25.8 6,216
12/24/2014 25.48 25.48 25.48 25.48 785
12/23/2014 25.355 25.83 25.33 25.55 8,709
12/22/2014 25.31 25.525 25.2 25.525 4,201
12/19/2014 25.1 26 25.1 25.75 629
12/18/2014 26.3799 26.3799 26.3799 26.3799 101
12/17/2014 25.72 25.72 25.72 25.72 102
12/16/2014 25.72 25.7399 25.72 25.7399 206
12/15/2014 25.72 25.72 25.72 25.72 00
12/12/2014 25.67 25.72 25.64 25.72 1,680
12/11/2014 25.47 25.47 25.47 25.47 102
12/10/2014 25.1 25.1 25.1 25.1 100
12/09/2014 24.75 24.75 24.75 24.75 00
12/08/2014 24.711 24.8 24.7 24.75 3,955
12/05/2014 24.8 24.8 24.63 24.63 400
12/04/2014 24.8101 24.8101 24.8101 24.8101 00
12/03/2014 24.8101 24.8101 24.8101 24.8101 00
12/02/2014 24.8101 24.8101 24.8101 24.8101 00
12/01/2014 24.75 24.852 24.75 24.8101 1,600
11/28/2014 24.84 26.45 24.84 25.1062 1,050
11/26/2014 25.05 25.05 25.05 25.05 00
11/25/2014 25.05 25.1 25.05 25.05 2,678
11/24/2014 25.39 25.39 25.02 25.02 204
11/21/2014 25.4 25.4 25.39 25.39 650
11/20/2014 24.8 25.02 24.8 24.949 1,203
11/19/2014 25.6796 25.6796 24.75 25 10,974
11/18/2014 25.44 25.83 25.44 25.8 3,408
11/17/2014 25.22 25.35 25.22 25.35 1,145
11/14/2014 25.1927 25.1927 25.1927 25.1927 108
11/13/2014 25.3057 25.3057 25.3057 25.3057 154
11/12/2014 25.2495 25.2495 25.2495 25.2495 00
11/11/2014 25.21 25.2495 25.21 25.2495 400
11/10/2014 25.25 25.25 25.25 25.25 00
11/07/2014 25.25 25.25 25.25 25.25 00
11/06/2014 25.17 25.25 25.1 25.25 1,401
11/05/2014 25.09 25.09 25.09 25.09 250
11/04/2014 25.1 25.1 25.1 25.1 00
11/03/2014 25.0999 25.1 25.0872 25.1 4,077
10/31/2014 24.9 25.1 24.9 25.0999 1,327
10/30/2014 25 25 25 25 411
10/29/2014 25.07 25.07 25.07 25.07 00
10/28/2014 25.07 25.07 25.07 25.07 00
10/27/2014 25.07 25.07 25.07 25.07 00
10/24/2014 25.07 25.07 25.07 25.07 00
10/23/2014 25.07 25.07 25.07 25.07 342
10/22/2014 25.06 25.06 25.06 25.06 150
10/21/2014 25 25.066 24.98 25.066 4,678
10/20/2014 24.97 24.989 24.87 24.97 792
10/17/2014 24.94 24.989 24.94 24.989 3,000
10/16/2014 24.5001 24.5001 24.5001 24.5001 00
10/15/2014 24.53 24.53 24.5 24.5001 850
10/14/2014 24.5 24.9572 24.5 24.941 825
10/13/2014 24.601 24.67 24.51 24.6 2,960
10/10/2014 24.97 25 24.9 24.9 1,098
10/09/2014 25 25 25 25 00
10/08/2014 25 25 25 25 00
10/07/2014 25 25 25 25 154
10/06/2014 24.9 24.9 24.9 24.9 00
10/03/2014 24.75 25 24.75 24.9 2,400
10/02/2014 24.61 25 24.6001 24.88 3,979
10/01/2014 24.9999 25 24.9999 25 2,699
09/30/2014 24.96 24.96 24.96 24.96 348
09/29/2014 24.53 24.99 24.51 24.9765 1,308
09/26/2014 24.96 24.96 24.96 24.96 00
09/25/2014 24.96 24.96 24.96 24.96 122
09/24/2014 24.55 24.69 24.55 24.6005 1,009
09/23/2014 24.51 24.755 24.51 24.755 310
09/22/2014 24.54 24.54 24.54 24.54 148
09/19/2014 24.55 25 24.55 25 566
09/18/2014 24.624 24.75 24.51 24.75 3,610
09/17/2014 24.25 24.5 24.25 24.5 4,347
09/16/2014 25.0499 25.0499 24.49 24.53 2,645
09/15/2014 24.4 24.4 24.4 24.4 389
09/12/2014 23.6164 23.6164 23.6164 23.6164 00
09/11/2014 24.98 24.98 23.6164 23.6164 1,826
09/10/2014 24.76 24.76 24.76 24.76 353
09/09/2014 25.1 25.1001 25.1 25.1 1,431
09/08/2014 24.78 25.0999 24.76 25.0999 751
09/05/2014 24.85 24.875 24.85 24.875 2,227
09/04/2014 24.78 25 24.78 24.78 11,882
09/03/2014 24.8 24.801 24.8 24.801 2,414
09/02/2014 24.76 24.84 24.76 24.8324 3,521
08/29/2014 24.8 24.83 24.8 24.83 4,700
08/28/2014 24.82 24.82 24.8 24.8 300
08/27/2014 24.7601 24.7601 24.76 24.76 1,600
08/26/2014 24.7 24.7601 24.7 24.76 10,200
08/25/2014 24.41 24.41 24.41 24.41 1,030
08/22/2014 24.3501 24.3501 24.3501 24.3501 00
08/21/2014 24.3501 24.3501 24.3501 24.3501 00
08/20/2014 24.36 24.36 24.3501 24.3501 1,000
08/19/2014 24.34 24.47 24.26 24.2601 3,521
08/18/2014 24.6899 24.6899 24.6899 24.6899 00
08/15/2014 24.6899 24.6899 24.6899 24.6899 00
08/14/2014 24.6899 24.6899 24.6899 24.6899 00
08/13/2014 24.6899 24.6899 24.6899 24.6899 00
08/12/2014 24.69 24.69 24.6899 24.6899 1,164
08/11/2014 24.7421 24.7421 24.7421 24.7421 650
08/08/2014 24.021 24.021 24.021 24.021 00
08/07/2014 24.021 24.021 24.021 24.021 00
08/06/2014 24.021 24.021 24.021 24.021 100
08/05/2014 24.55 24.55 24.55 24.55 00
08/04/2014 24.55 24.55 24.55 24.55 00
08/01/2014 24.54 24.55 24.54 24.55 275
07/31/2014 24.26 24.2601 24.26 24.2601 244
07/30/2014 24.1512 24.1512 24.1512 24.1512 00
07/29/2014 24.1512 24.1512 24.1512 24.1512 00
07/28/2014 24.25 24.25 24.1512 24.1512 1,102
07/25/2014 24.57 24.57 24.25 24.25 1,747
07/24/2014 24 24.12 24 24.11 820
07/23/2014 23.7 23.7 23.7 23.7 102
07/22/2014 23.88 23.88 23.88 23.88 00
07/21/2014 24.2 24.2 23.7 23.88 3,950
07/18/2014 24.1 24.1 23.85 23.9 2,152
07/17/2014 24.4 24.4 23.7 23.7 1,335
07/16/2014 24.09 24.3 23.85 23.98 25,700
07/15/2014 24.5699 24.5699 24.5699 24.5699 00
07/14/2014 24.5699 24.5699 24.5699 24.5699 00
07/11/2014 24.5699 24.5699 24.5699 24.5699 00
07/10/2014 24.5699 24.5699 24.5699 24.5699 100
07/09/2014 23.93 24.5699 23.9 23.9 1,901
07/08/2014 23.95 24.01 23.95 23.95 1,617
07/07/2014 24.05 24.05 24.05 24.05 475
07/03/2014 24.05 24.08 24.05 24.05 690
07/02/2014 24.53 24.53 24.53 24.53 00
07/01/2014 24 24.53 24 24.53 724
*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?