Quantcast
FSFG

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

$68.96
*  
0.52
0.75%
Get FSFG Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading FSFG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 18-JUN-2018 TO 18-SEP-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.
16:00 69.68 68.96 68.96 68.96 764
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
08/08/2018 67.6 67.65 67.02 67.02 707
08/07/2018 67.99 67.99 67.6 67.6 4,028
08/06/2018 67.99 68 67.9602 67.99 5,249
08/03/2018 67.7 67.98 66.99 67.98 3,528
08/02/2018 68.28 68.28 67.86 67.86 3,650
08/01/2018 69.74 69.85 67 67.88 6,614
07/31/2018 69.5 69.5 68.35 69.25 3,837
07/30/2018 69.56 70.35 68.77 68.77 6,344
07/27/2018 71.97 71.97 69.21 69.21 3,366
07/26/2018 72.71 72.9 71.22 71.97 4,675
07/25/2018 73 73 71.64 73 1,084
07/24/2018 72.98 73 72.5 72.93 2,868
07/23/2018 73.49 73.49 72.15 73.17 1,585
07/20/2018 72.97 72.97 72.9 72.9 684
07/19/2018 72.95 72.95 72.95 72.95 394
07/18/2018 73.85 74.25 73.5 73.5 3,058
07/17/2018 73.33 74.3 72.47 74 7,157
07/16/2018 73.99 73.99 72.605 73.84 3,068
07/13/2018 72.8417 72.8417 71.59 71.59 1,306
07/12/2018 73.44 73.44 72.88 72.99 2,504
07/11/2018 71.498 73.9223 71.498 73.9223 1,220
07/10/2018 72.69 72.69 72.69 72.69 749
07/09/2018 73.4 74 73.15 73.68 7,357
07/06/2018 73.62 73.87 72.305 73.6 2,179
07/05/2018 71.8 73.5 71.8 73.5 898
07/03/2018 72.67 72.67 72 72.22 2,564
07/02/2018 72.29 72.87 71.95 72.7 1,424
06/29/2018 73.3 73.5 73.04 73.49 8,661
06/28/2018 73 73 72.79 72.79 2,522
06/27/2018 72.49 72.99 72.31 72.99 4,656
06/26/2018 71.4 72.85 70.27 72.54 2,910
06/25/2018 72.25 73.29 71.6 72.9 5,810
06/22/2018 73.09 73.4 70.695 72.89 180,274
06/21/2018 73.42 73.42 71.3335 73.13 11,028
06/20/2018 73.65 73.65 72.32 72.71 8,715
06/19/2018 72.92 74.25 72.55 73.61 7,400
06/18/2018 72.4 72.5 71.02 72.5 7,128
*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