Quantcast
FSFG

First Savings Financial Group, Inc. Common Stock Historical Stock Prices

$65
*  
1.38
2.17%
Get FSFG Alerts
*Delayed - data as of Nov. 12, 2018 14:53 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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.
14:53 65 65 65 65 396
11/09/2018 64.68 64.68 63.62 63.62 900
11/08/2018 64.135 64.7273 64.135 64.7273 751
11/07/2018 64.4 64.4 64.4 64.4 1,003
11/06/2018 64.2 65 64.2 64.5 788
11/05/2018 65 65 64.27 64.27 1,576
11/02/2018 64.5 65 64.5 65 778
11/01/2018 64.89 64.89 64.89 64.89 987
10/31/2018 64.99 64.99 64.4 64.62 1,662
10/30/2018 65 65 63.02 64.9 2,199
10/29/2018 65 65 65 65 658
10/26/2018 62.51 62.51 62.51 62.51 663
10/25/2018 65.29 65.29 64.49 64.5 1,586
10/24/2018 65.5 65.5 63.88 63.88 1,082
10/23/2018 67.49 67.49 67.49 67.49 00
10/22/2018 67.49 67.49 67.49 67.49 634
10/19/2018 65.32 65.32 65.32 65.32 1,001
10/18/2018 66.322 66.322 65.57 65.95 4,732
10/17/2018 66.15 66.5188 66.07 66.07 4,094
10/16/2018 66.98 66.98 66.07 66.72 2,206
10/15/2018 66.88 66.88 66.88 66.88 514
10/12/2018 67.05 67.05 65.53 66.31 4,223
10/11/2018 66.35 66.79 66.35 66.79 1,236
10/10/2018 67 67 67 67 898
10/09/2018 67.38 67.46 67 67.05 1,579
10/08/2018 66.7 67.2 66.7 67.2 1,149
10/05/2018 67.8 67.8 66.66 66.66 842
10/04/2018 67.04 67.42 67.04 67.1 1,837
10/03/2018 67.8 67.8 67.2 67.2 866
10/02/2018 68 68 67.56 67.56 3,779
10/01/2018 67.83 68 67.83 68 961
09/28/2018 68.03 68.3 68.03 68.28 922
09/27/2018 68.33 69 68.24 68.24 1,852
09/26/2018 69 69 68.78 68.78 649
09/25/2018 68.37 69 68.37 69 1,199
09/24/2018 68.67 68.79 68.67 68.79 1,476
09/21/2018 69.25 69.25 68.67 68.67 6,415
09/20/2018 69.25 69.25 69.13 69.13 809
09/19/2018 68.86 68.86 68.86 68.86 450
09/18/2018 68.96 68.96 68.96 68.96 764
09/17/2018 69.48 69.48 69.48 69.48 571
09/14/2018 69.22 69.22 69.22 69.22 557
09/13/2018 68.3268 69.99 68.3268 69.99 1,020
09/12/2018 68.61 68.61 68.61 68.61 715
09/11/2018 68.99 69.155 68.33 68.99 1,525
09/10/2018 68.98 68.99 68.98 68.99 1,175
09/07/2018 68.99 69.28 68.6799 68.98 3,656
09/06/2018 68.99 68.99 68.99 68.99 440
09/05/2018 68.85 68.85 68.85 68.85 00
09/04/2018 68.7135 69.68 68.7135 68.85 6,518
08/31/2018 71.14 72.245 70.1 71.07 2,100
08/30/2018 70.96 71 70.96 71 759
08/29/2018 71.32 71.32 71.32 71.32 692
08/28/2018 69.47 69.47 69.47 69.47 00
08/27/2018 68.8 69.87 68.8 69.47 5,109
08/24/2018 67.01 67.7 67.01 67.7 806
08/23/2018 67.73 67.73 67.73 67.73 491
08/22/2018 66.7 67.44 66.7 67.44 843
08/21/2018 66.7 66.88 66.56 66.63 6,741
08/20/2018 66.677 66.72 66.677 66.72 765
08/17/2018 67.07 67.3664 66.675 66.86 5,322
08/16/2018 67.55 67.55 67.55 67.55 593
08/15/2018 68 68 67.075 67.29 1,940
08/14/2018 67.92 67.92 67.92 67.92 500
08/13/2018 67.3133 67.3133 67.22 67.22 496
08/10/2018 67.1 68.74 67.05 67.05 1,972
08/09/2018 66.6601 68.25 66.6601 67.94 4,403
*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?

Smart Portfolio