FSFG

First Savings Financial Group, Inc. Historical Stock Prices

$24.1512
*  
unch
unch
Get FSFG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FSFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSFG Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.25 N/A N/A  24.1512 0
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
06/30/2014 23.96 24.21 23.96 24.18 451
06/27/2014 24.58 24.58 23.9 23.9 1,066
06/26/2014 24 24 24 24 00
06/25/2014 23.88 24.05 23.88 24 4,328
06/24/2014 24.25 24.28 24.25 24.25 2,115
06/23/2014 24.12 24.12 24.12 24.12 00
06/20/2014 24.1 24.12 23.902 24.12 1,185
06/19/2014 24.13 24.16 24.13 24.16 318
06/18/2014 24.2859 24.49 24.1617 24.1617 1,782
06/17/2014 24 24 24 24 00
06/16/2014 24.0001 24.0001 24 24 1,579
06/13/2014 24.1 24.1 24.1 24.1 00
06/12/2014 24.1 24.1 24.1 24.1 00
06/11/2014 24.1001 24.1001 24.1 24.1 736
06/10/2014 24.21 24.35 24.2 24.2 1,600
06/09/2014 24.2 24.2 24.2 24.2 00
06/06/2014 24.2 24.2 24.2 24.2 351
06/05/2014 24.2 24.2 24.2 24.2 00
06/04/2014 24.2 24.2 24.2 24.2 00
06/03/2014 24.2 24.2 24.2 24.2 900
06/02/2014 24.2 24.2 24.2 24.2 380
05/30/2014 24 24 24 24 00
05/29/2014 24.09 24.1 23.95 24 1,900
05/28/2014 23.52 24.2 23.5 24.1 13,778
05/27/2014 23.7 23.7 23.7 23.7 553
05/23/2014 24.3999 24.3999 24.3999 24.3999 00
05/22/2014 24.3999 24.3999 24.3999 24.3999 00
05/21/2014 24.3999 24.3999 24.3999 24.3999 00
05/20/2014 24.3999 24.3999 24.3999 24.3999 00
05/19/2014 24.3999 24.3999 24.3999 24.3999 00
05/16/2014 24.3999 24.3999 24.3999 24.3999 00
05/15/2014 24.3999 24.3999 24.3999 24.3999 00
05/14/2014 24.3999 24.3999 24.3999 24.3999 00
05/13/2014 24.3999 24.3999 24.3999 24.3999 00
05/12/2014 24.3999 24.3999 24.3999 24.3999 00
05/09/2014 24.3999 24.3999 24.3999 24.3999 00
05/08/2014 24.4 24.4 24.3999 24.3999 267
05/07/2014 24.05 24.05 24.05 24.05 400
05/06/2014 23.6971 23.6971 23.6971 23.6971 00
05/05/2014 24 24.2 23.69 23.6971 3,216
05/02/2014 24 24 24 24 330
05/01/2014 24.36 24.38 24.36 24.38 816
04/30/2014 23.85 23.88 23.85 23.85 2,631
04/29/2014 24.25 24.25 24.0099 24.0099 1,504
04/28/2014 23.65 23.89 23.6 23.6 3,472
04/25/2014 23.25 24.09 23.25 23.55 21,612
04/24/2014 22.99 23.1 22.98 23.1 6,021
04/23/2014 22.6104 22.6104 22.6104 22.6104 00
04/22/2014 22.62 22.62 22.601 22.6104 682
04/21/2014 22.95 23 22.55 22.84 1,167
04/17/2014 23.099 23.099 23.099 23.099 00
04/16/2014 22.5001 23.099 22.5001 23.099 500
04/15/2014 22.56 22.6 22.54 22.6 6,551
04/14/2014 22.67 22.67 22.45 22.55 1,749
04/11/2014 22.86 22.88 22.84 22.85 6,350
04/10/2014 22.85 23.05 22.85 23 3,726
04/09/2014 23.1 23.1 23.1 23.1 144
04/08/2014 22.85 23 22.85 23 1,304
04/07/2014 22.99 22.99 22.98 22.98 9,124
04/04/2014 23.249 23.25 23 23 8,219
04/03/2014 23.21 23.21 23.21 23.21 00
04/02/2014 23.21 23.21 23.21 23.21 00
04/01/2014 22.851 23.21 22.851 23.21 265
03/31/2014 23.5986 23.5986 23 23.48 11,782
03/28/2014 23.59 23.59 23.59 23.59 203
03/27/2014 22.8575 22.8575 22.8575 22.8575 208
03/26/2014 23.75 23.75 23.75 23.75 00
03/25/2014 23.62 23.75 23.62 23.75 318
03/24/2014 23.87 24 23.76 23.76 906
03/21/2014 23.15 23.1501 23 23.15 8,521
03/20/2014 23.4964 23.4964 22.9999 23 2,718
03/19/2014 23.25 23.25 23.25 23.25 00
03/18/2014 23.283 23.29 23.25 23.25 3,420
03/17/2014 23.55 23.55 23.34 23.34 11,058
03/14/2014 23.739 23.739 23.739 23.739 00
03/13/2014 23.45 23.739 23.45 23.739 33,492
03/12/2014 23.45 23.45 23.32 23.32 4,599
03/11/2014 23.38 23.381 23.38 23.38 1,646
03/10/2014 23.3 23.3 23.3 23.3 00
03/07/2014 23.3 23.3 23.3 23.3 150
03/06/2014 23.749 23.749 23.28 23.28 412
03/05/2014 23.74 23.74 23.4 23.4 31,578
03/04/2014 23.62 23.62 23.62 23.62 00
03/03/2014 23.26 23.62 23.26 23.62 419
02/28/2014 23.1 23.375 23.01 23.26 1,525
02/27/2014 22.85 23.1 22.85 23.1 1,007
02/26/2014 23.5 23.5 23.24 23.25 650
02/25/2014 23.76 24 23.25 23.5 4,266
02/24/2014 23.76 23.87 23.75 23.76 1,036
02/21/2014 22.92 22.92 22.92 22.92 190
02/20/2014 23.69 23.75 23 23 18,934
02/19/2014 23.17 23.17 23.17 23.17 00
02/18/2014 23.18 23.18 23.17 23.17 500
02/14/2014 23.5 23.699 23.25 23.25 14,700
02/13/2014 23 23 23 23 280
02/12/2014 23.27 23.27 23.27 23.27 00
02/11/2014 23.27 23.27 23.27 23.27 00
02/10/2014 23.27 23.27 23.27 23.27 400
02/07/2014 22.87 22.87 22.87 22.87 00
02/06/2014 22.87 22.87 22.87 22.87 00
02/05/2014 23.24 23.25 22.87 22.87 1,460
02/04/2014 22.85 23.24 22.85 23.24 964
02/03/2014 22.94 23.1 22.9 23.05 974
01/31/2014 22.851 22.851 22.851 22.851 176
01/30/2014 22.85 22.85 22.85 22.85 00
01/29/2014 22.85 22.85 22.85 22.85 271
01/28/2014 22.941 23.76 22.85 22.85 8,587
01/27/2014 23.78 23.78 23.71 23.75 5,122
01/24/2014 23.15 23.15 23.15 23.15 100
01/23/2014 22.92 22.951 22.92 22.951 310
01/22/2014 22.8877 22.8877 22.8877 22.8877 00
01/21/2014 22.8877 22.8877 22.8877 22.8877 258
01/17/2014 22.99 22.99 22.96 22.96 255
01/16/2014 22.85 22.85 22.85 22.85 505
01/15/2014 22.85 22.85 22.81 22.81 1,051
01/14/2014 22.71 22.71 22.71 22.71 00
01/13/2014 22.71 22.71 22.71 22.71 00
01/10/2014 22.71 22.71 22.71 22.71 00
01/09/2014 22.71 22.71 22.71 22.71 500
01/08/2014 22.84 22.85 22.84 22.85 719
01/07/2014 22.85 22.85 22.85 22.85 00
01/06/2014 22.85 22.85 22.85 22.85 00
01/03/2014 22.85 22.85 22.85 22.85 00
01/02/2014 22.85 22.85 22.85 22.85 00
12/31/2013 22.201 22.85 22.201 22.85 202
12/30/2013 22.78 22.8 22.78 22.8 1,202
12/27/2013 22.839 22.839 22.839 22.839 00
12/26/2013 22.839 22.839 22.839 22.839 00
12/24/2013 22.839 22.839 22.839 22.839 00
12/23/2013 22.77 22.85 22.77 22.839 8,367
12/20/2013 22.83 22.83 22.83 22.83 132
12/19/2013 22.85 22.85 22.85 22.85 00
12/18/2013 22.84 22.85 22.84 22.85 859
12/17/2013 22.79 22.8 22.79 22.8 1,797
12/16/2013 22.51 22.51 22.51 22.51 00
12/13/2013 22.62 22.8499 22.51 22.51 1,400
12/12/2013 22.85 22.85 22.69 22.7 3,338
12/11/2013 22.85 23.8399 22.85 22.95 5,302
12/10/2013 22.6 22.85 22.6 22.85 3,041
12/09/2013 22.553 22.553 22.553 22.553 100
12/06/2013 22.75 22.85 22.75 22.85 5,500
12/05/2013 22.7 22.76 22.7 22.76 2,370
12/04/2013 22.45 22.45 22.45 22.45 100
12/03/2013 22.7 22.7 22.7 22.7 00
12/02/2013 22.7 22.7 22.7 22.7 100
11/29/2013 22.6999 22.7 22.6999 22.7 300
11/27/2013 22.37 22.8 22.34 22.7 11,644
11/26/2013 22.77 22.8 22.6 22.61 1,187
11/25/2013 22.58 22.58 22.58 22.58 00
11/22/2013 22.58 22.58 22.58 22.58 300
11/21/2013 22.55 22.65 22.55 22.65 990
11/20/2013 22.45 22.45 22.45 22.45 2,000
11/19/2013 22.62 22.65 22.5 22.5 2,694
11/18/2013 22.55 22.599 22.55 22.55 1,200
11/15/2013 22.31 22.37 22.25 22.25 5,870
11/14/2013 22.61 22.61 22.61 22.61 00
11/13/2013 22.61 22.61 22.61 22.61 00
11/12/2013 22.61 22.61 22.61 22.61 00
11/11/2013 22.61 22.61 22.61 22.61 10,100
11/08/2013 22.33 22.33 22.33 22.33 100
11/07/2013 22.74 22.74 22.305 22.41 999
11/06/2013 22.29 22.29 22.28 22.28 500
11/05/2013 22.5 22.5 22.29 22.29 200
11/04/2013 22.56 22.75 22.56 22.56 600
11/01/2013 22.75 22.79 22.52 22.55 2,511
10/31/2013 22.03 22.575 22 22.54 2,860
10/30/2013 22.05 22.37 22 22.37 3,800
10/29/2013 22 22 22 22 300
10/28/2013 21.78 21.8 21.78 21.8 300
10/25/2013 21.7 21.7 21.7 21.7 100
10/24/2013 21.792 22.17 21.5 22.17 7,398
10/23/2013 21.5 21.6 21.5 21.6 3,370
10/22/2013 21.599 21.599 21.599 21.599 200
10/21/2013 21.54 21.75 20.88 21.68 3,049
10/18/2013 21.59 21.59 21.5 21.5 2,940
10/17/2013 21.8 21.98 21.39 21.58 10,326
10/16/2013 22.249 22.25 21.65 21.8 8,400
10/15/2013 22.31 22.31 22.15 22.15 5,830
10/14/2013 22.05 22.4999 22.05 22.3999 1,648
10/11/2013 21.54 22.2 21.54 22.2 1,400
10/10/2013 22.31 22.849 21.75 22.849 986
10/09/2013 21.5 22.24 21.5 22.24 1,500
10/08/2013 21.65 21.65 21.65 21.65 100
10/07/2013 22.55 22.55 22.25 22.25 7,200
10/04/2013 22.25 22.8499 22.25 22.5 400
10/03/2013 21.99 21.99 21.99 21.99 100
10/02/2013 21.66 21.99 21.51 21.95 999
10/01/2013 22.21 22.35 22.21 22.35 500
09/30/2013 22.8 22.8 22.5 22.5 608
09/27/2013 22.85 22.85 22.45 22.46 2,184
09/26/2013 22.35 22.35 22.35 22.35 100
09/25/2013 22.2754 22.35 22.2754 22.35 325
09/24/2013 22.273 22.38 22.26 22.29 4,420
09/23/2013 22.38 22.5 22.25 22.35 4,083
09/20/2013 22.42 22.43 22.4 22.43 1,492
09/19/2013 22.57 22.57 22.57 22.57 00
09/18/2013 22.57 22.57 22.57 22.57 200
09/17/2013 22.71 22.8 22.46 22.46 3,623
09/16/2013 22.88 22.88 22.88 22.88 00
09/13/2013 22.81 22.88 22.81 22.88 11,600
09/12/2013 22.69 22.69 22.69 22.69 100
09/11/2013 22.63 22.9 22.42 22.4201 1,500
09/10/2013 22.68 22.68 22.68 22.68 300
09/09/2013 22.4201 22.61 22.4201 22.6 500
09/06/2013 22.25 22.3 22.25 22.3 200
09/05/2013 22.26 22.768 22.26 22.42 690
09/04/2013 22.922 22.922 22.21 22.21 425
09/03/2013 23.09 23.09 22.341 22.53 1,722
08/30/2013 22.92 22.97 22.21 22.87 4,184
08/29/2013 22.2 22.2 22.12 22.12 400
08/28/2013 22.05 22.05 22.05 22.05 00
08/27/2013 22.15 22.15 21.1 22.05 15,499
08/26/2013 22.81 22.81 22.05 22.52 598
08/23/2013 21.52 22.89 21.52 22.89 2,434
08/22/2013 23 23 23 23 100
08/21/2013 23.44 23.44 23.44 23.44 100
08/20/2013 23.52 23.52 23.499 23.499 881
08/19/2013 23.51 23.5101 23.51 23.51 300
08/16/2013 23.59 23.99 23.51 23.99 1,172
08/15/2013 23.95 23.95 23.95 23.95 100
08/14/2013 24.01 24.01 24.01 24.01 00
08/13/2013 24.01 24.01 24.01 24.01 00
08/12/2013 24.04 24.04 24.01 24.01 500
08/09/2013 24 24 24 24 00
08/08/2013 24.14 24.14 24 24 200
08/07/2013 23.63 23.63 23.63 23.63 00
08/06/2013 24.15 24.15 23.551 23.63 400
08/05/2013 23.51 23.51 23.51 23.51 00
08/02/2013 23.76 24 23.51 23.51 1,395
08/01/2013 24 24 24 24 100
07/31/2013 24.03 24.1 23.5001 24.1 752
07/30/2013 24 24 24 24 100
07/29/2013 24.1 24.1 24.1 24.1 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?