First Savings Financial Group, Inc. (FSFG)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.01 | 16.06 | 16.01 | 16.06 | 16.06 | 425 |
| 07 may 2024 | 16.15 | 16.25 | 15.51 | 16.07 | 16.07 | 9,700 |
| 06 may 2024 | 16.20 | 16.27 | 16.16 | 16.16 | 16.16 | 2,200 |
| 03 may 2024 | 16.35 | 16.45 | 16.16 | 16.16 | 16.16 | 9,200 |
| 02 may 2024 | 16.25 | 16.35 | 16.05 | 16.05 | 16.05 | 5,000 |
| 01 may 2024 | 15.97 | 16.44 | 15.97 | 16.11 | 16.11 | 5,400 |
| 30 abr 2024 | 16.02 | 16.05 | 16.00 | 16.03 | 16.03 | 3,500 |
| 29 abr 2024 | 16.25 | 16.44 | 15.92 | 15.92 | 15.92 | 2,200 |
| 26 abr 2024 | 15.56 | 16.25 | 15.56 | 15.92 | 15.92 | 2,500 |
| 25 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 600 |
| 24 abr 2024 | 15.88 | 16.00 | 15.60 | 15.85 | 15.85 | 2,100 |
| 23 abr 2024 | 15.25 | 15.93 | 15.25 | 15.90 | 15.90 | 2,300 |
| 22 abr 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 15.95 | 1,800 |
| 19 abr 2024 | 14.99 | 15.37 | 14.99 | 15.21 | 15.21 | 8,000 |
| 18 abr 2024 | 16.27 | 16.27 | 14.65 | 14.65 | 14.65 | 4,800 |
| 17 abr 2024 | 14.55 | 15.05 | 14.55 | 15.05 | 15.05 | 1,900 |
| 16 abr 2024 | 15.05 | 15.05 | 14.56 | 14.75 | 14.75 | 11,100 |
| 15 abr 2024 | 15.12 | 15.16 | 14.82 | 15.06 | 15.06 | 8,500 |
| 12 abr 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 15.29 | 600 |
| 11 abr 2024 | 15.53 | 15.70 | 15.36 | 15.38 | 15.38 | 3,500 |
| 10 abr 2024 | 15.66 | 15.84 | 15.46 | 15.77 | 15.77 | 7,700 |
| 09 abr 2024 | 15.76 | 16.30 | 15.76 | 16.00 | 16.00 | 3,900 |
| 08 abr 2024 | 16.06 | 16.08 | 15.85 | 15.86 | 15.86 | 7,600 |
| 05 abr 2024 | 16.25 | 16.49 | 16.06 | 16.06 | 16.06 | 4,000 |
| 04 abr 2024 | 16.33 | 16.75 | 16.25 | 16.35 | 16.35 | 9,900 |
| 03 abr 2024 | 16.52 | 16.52 | 16.32 | 16.33 | 16.33 | 5,400 |
| 02 abr 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 16.56 | 8,300 |
| 01 abr 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 7,300 |
| 28 mar 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 16.75 | 4,600 |
| 27 mar 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 16.75 | 3,500 |
| 26 mar 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 16.75 | 800 |
| 25 mar 2024 | 16.97 | 17.18 | 16.68 | 16.83 | 16.83 | 2,100 |
| 22 mar 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 16.71 | 17,900 |
| 21 mar 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 16.40 | 1,000 |
| 20 mar 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 16.38 | 1,700 |
| 19 mar 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 16.37 | 6,400 |
| 18 mar 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 16.51 | 31,500 |
| 15 mar 2024 | 16.76 | 17.24 | 16.75 | 16.75 | 16.75 | 36,300 |
| 14 mar 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 16.57 | 1,000 |
| 14 mar 2024 | 0.15 Dividendo | |||||
| 13 mar 2024 | 16.77 | 16.97 | 16.56 | 16.56 | 16.41 | 14,000 |
| 12 mar 2024 | 16.91 | 16.91 | 16.63 | 16.63 | 16.48 | 1,900 |
| 11 mar 2024 | 16.70 | 16.93 | 16.61 | 16.78 | 16.63 | 5,100 |
| 08 mar 2024 | 16.65 | 16.90 | 16.62 | 16.77 | 16.62 | 4,300 |
| 07 mar 2024 | 16.95 | 16.95 | 16.61 | 16.62 | 16.47 | 3,800 |
| 06 mar 2024 | 16.95 | 16.95 | 16.50 | 16.75 | 16.60 | 5,100 |
| 05 mar 2024 | 16.94 | 17.30 | 16.77 | 16.77 | 16.62 | 2,800 |
| 04 mar 2024 | 17.05 | 17.10 | 16.76 | 16.77 | 16.62 | 2,300 |
| 01 mar 2024 | 16.90 | 17.22 | 16.81 | 16.81 | 16.66 | 15,700 |
| 29 feb 2024 | 16.76 | 16.92 | 16.70 | 16.70 | 16.55 | 4,700 |
| 28 feb 2024 | 16.79 | 16.79 | 16.70 | 16.70 | 16.55 | 4,200 |
| 27 feb 2024 | 16.89 | 16.89 | 16.58 | 16.80 | 16.65 | 3,800 |
| 26 feb 2024 | 16.94 | 16.94 | 16.58 | 16.74 | 16.59 | 3,100 |
| 23 feb 2024 | 16.94 | 17.12 | 16.57 | 16.82 | 16.67 | 5,300 |
| 22 feb 2024 | 16.94 | 16.94 | 16.57 | 16.70 | 16.55 | 3,600 |
| 21 feb 2024 | 16.97 | 16.98 | 16.65 | 16.65 | 16.50 | 700 |
| 20 feb 2024 | 16.58 | 17.20 | 16.58 | 16.75 | 16.60 | 4,100 |
| 16 feb 2024 | 17.35 | 17.35 | 16.75 | 16.75 | 16.60 | 2,800 |
| 15 feb 2024 | 17.00 | 17.34 | 16.57 | 17.15 | 16.99 | 5,400 |
| 14 feb 2024 | 16.75 | 17.11 | 16.50 | 17.05 | 16.90 | 8,700 |
| 13 feb 2024 | 16.96 | 17.33 | 16.76 | 16.76 | 16.61 | 3,900 |
| 12 feb 2024 | 17.06 | 17.25 | 17.00 | 17.00 | 16.85 | 2,300 |
| 09 feb 2024 | 17.05 | 17.25 | 16.85 | 17.15 | 16.99 | 4,600 |
| 08 feb 2024 | 16.76 | 17.25 | 16.75 | 16.85 | 16.70 | 1,200 |
| 07 feb 2024 | 17.25 | 17.25 | 16.79 | 17.03 | 16.88 | 2,800 |
| 06 feb 2024 | 17.87 | 17.87 | 16.31 | 17.14 | 16.98 | 18,700 |
| 05 feb 2024 | 17.50 | 17.90 | 17.50 | 17.67 | 17.51 | 3,300 |
| 02 feb 2024 | 18.09 | 18.09 | 17.71 | 17.82 | 17.66 | 2,300 |
| 01 feb 2024 | 18.37 | 18.37 | 17.86 | 18.00 | 17.84 | 19,400 |
| 31 ene 2024 | 18.06 | 18.43 | 18.00 | 18.00 | 17.84 | 5,800 |
| 30 ene 2024 | 17.93 | 18.17 | 17.92 | 18.17 | 18.01 | 3,000 |
| 29 ene 2024 | 17.81 | 18.00 | 17.81 | 17.98 | 17.82 | 1,800 |
| 26 ene 2024 | 18.00 | 18.00 | 17.75 | 17.91 | 17.75 | 5,600 |
| 25 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 700 |
| 24 ene 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.84 | 900 |
| 23 ene 2024 | 18.04 | 18.04 | 17.67 | 17.67 | 17.51 | 2,400 |
| 22 ene 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 17.49 | 4,800 |
| 19 ene 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.49 | 1,600 |
| 18 ene 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.59 | 1,000 |
| 17 ene 2024 | 17.70 | 17.80 | 17.47 | 17.75 | 17.59 | 6,200 |
| 16 ene 2024 | 16.72 | 17.76 | 16.72 | 17.55 | 17.39 | 10,400 |
| 12 ene 2024 | 17.62 | 17.62 | 16.91 | 16.91 | 16.76 | 900 |
| 11 ene 2024 | 17.20 | 17.20 | 16.75 | 16.92 | 16.77 | 2,800 |
| 10 ene 2024 | 17.19 | 17.59 | 16.88 | 17.00 | 16.85 | 5,500 |
| 09 ene 2024 | 17.45 | 17.45 | 17.00 | 17.01 | 16.86 | 2,200 |
| 08 ene 2024 | 16.83 | 17.05 | 16.69 | 17.02 | 16.87 | 2,500 |
| 05 ene 2024 | 17.00 | 17.00 | 16.73 | 16.83 | 16.68 | 7,900 |
| 04 ene 2024 | 16.95 | 17.02 | 16.75 | 16.93 | 16.78 | 9,900 |
| 03 ene 2024 | 16.22 | 16.79 | 16.22 | 16.68 | 16.53 | 5,600 |
| 02 ene 2024 | 16.60 | 16.88 | 16.25 | 16.25 | 16.10 | 4,200 |
| 29 dic 2023 | 16.72 | 16.95 | 16.62 | 16.80 | 16.65 | 10,200 |
| 28 dic 2023 | 16.70 | 16.80 | 16.69 | 16.80 | 16.65 | 2,000 |
| 27 dic 2023 | 16.50 | 16.73 | 16.25 | 16.40 | 16.25 | 27,800 |
| 26 dic 2023 | 16.20 | 16.53 | 16.20 | 16.53 | 16.38 | 1,300 |
| 22 dic 2023 | 16.41 | 16.61 | 16.02 | 16.25 | 16.10 | 8,600 |
| 21 dic 2023 | 16.50 | 16.54 | 16.13 | 16.17 | 16.02 | 22,100 |
| 20 dic 2023 | 16.88 | 17.45 | 15.64 | 16.27 | 16.12 | 21,400 |
| 19 dic 2023 | 16.09 | 16.41 | 16.02 | 16.08 | 15.93 | 2,500 |
| 18 dic 2023 | 15.70 | 16.80 | 15.30 | 15.99 | 15.85 | 10,000 |
| 15 dic 2023 | 15.17 | 15.81 | 15.17 | 15.55 | 15.41 | 5,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.