NasdaqCM - Delayed Quote • USD
First Savings Financial Group, Inc. (FSFG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.88 | 16.00 | 15.60 | 15.85 | 15.85 | 2,100 |
Apr 23, 2024 | 15.25 | 15.93 | 15.25 | 15.90 | 15.90 | 2,300 |
Apr 22, 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 15.95 | 1,800 |
Apr 19, 2024 | 14.99 | 15.37 | 14.99 | 15.21 | 15.21 | 8,000 |
Apr 18, 2024 | 16.27 | 16.27 | 14.65 | 14.65 | 14.65 | 4,800 |
Apr 17, 2024 | 14.55 | 15.05 | 14.55 | 15.05 | 15.05 | 1,900 |
Apr 16, 2024 | 15.05 | 15.05 | 14.56 | 14.75 | 14.75 | 11,100 |
Apr 15, 2024 | 15.12 | 15.16 | 14.82 | 15.06 | 15.06 | 8,500 |
Apr 12, 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 15.29 | 600 |
Apr 11, 2024 | 15.53 | 15.70 | 15.36 | 15.38 | 15.38 | 3,500 |
Apr 10, 2024 | 15.66 | 15.84 | 15.46 | 15.77 | 15.77 | 7,700 |
Apr 9, 2024 | 15.76 | 16.30 | 15.76 | 16.00 | 16.00 | 3,900 |
Apr 8, 2024 | 16.06 | 16.08 | 15.85 | 15.86 | 15.86 | 7,600 |
Apr 5, 2024 | 16.25 | 16.49 | 16.06 | 16.06 | 16.06 | 4,000 |
Apr 4, 2024 | 16.33 | 16.75 | 16.25 | 16.35 | 16.35 | 9,900 |
Apr 3, 2024 | 16.52 | 16.52 | 16.32 | 16.33 | 16.33 | 5,400 |
Apr 2, 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 16.56 | 8,300 |
Apr 1, 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 7,300 |
Mar 28, 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 16.75 | 4,600 |
Mar 27, 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 16.75 | 3,500 |
Mar 26, 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 16.75 | 800 |
Mar 25, 2024 | 16.97 | 17.18 | 16.68 | 16.83 | 16.83 | 2,100 |
Mar 22, 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 16.71 | 17,900 |
Mar 21, 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 16.40 | 1,000 |
Mar 20, 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 16.38 | 1,700 |
Mar 19, 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 16.37 | 6,400 |
Mar 18, 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 16.51 | 31,500 |
Mar 15, 2024 | 16.76 | 17.24 | 16.75 | 16.75 | 16.75 | 36,300 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 14, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 16.57 | 1,000 |
Mar 13, 2024 | 16.77 | 16.97 | 16.56 | 16.56 | 16.41 | 14,000 |
Mar 12, 2024 | 16.91 | 16.91 | 16.63 | 16.63 | 16.48 | 1,900 |
Mar 11, 2024 | 16.70 | 16.93 | 16.61 | 16.78 | 16.63 | 5,100 |
Mar 8, 2024 | 16.65 | 16.90 | 16.62 | 16.77 | 16.62 | 4,300 |
Mar 7, 2024 | 16.95 | 16.95 | 16.61 | 16.62 | 16.47 | 3,800 |
Mar 6, 2024 | 16.95 | 16.95 | 16.50 | 16.75 | 16.60 | 5,100 |
Mar 5, 2024 | 16.94 | 17.30 | 16.77 | 16.77 | 16.62 | 2,800 |
Mar 4, 2024 | 17.05 | 17.10 | 16.76 | 16.77 | 16.62 | 2,300 |
Mar 1, 2024 | 16.90 | 17.22 | 16.81 | 16.81 | 16.66 | 15,700 |
Feb 29, 2024 | 16.76 | 16.92 | 16.70 | 16.70 | 16.55 | 4,700 |
Feb 28, 2024 | 16.79 | 16.79 | 16.70 | 16.70 | 16.55 | 4,200 |
Feb 27, 2024 | 16.89 | 16.89 | 16.58 | 16.80 | 16.65 | 3,800 |
Feb 26, 2024 | 16.94 | 16.94 | 16.58 | 16.74 | 16.59 | 3,100 |
Feb 23, 2024 | 16.94 | 17.12 | 16.57 | 16.82 | 16.67 | 5,300 |
Feb 22, 2024 | 16.94 | 16.94 | 16.57 | 16.70 | 16.55 | 3,600 |
Feb 21, 2024 | 16.97 | 16.98 | 16.65 | 16.65 | 16.50 | 700 |
Feb 20, 2024 | 16.58 | 17.20 | 16.58 | 16.75 | 16.60 | 4,100 |
Feb 16, 2024 | 17.35 | 17.35 | 16.75 | 16.75 | 16.60 | 2,800 |
Feb 15, 2024 | 17.00 | 17.34 | 16.57 | 17.15 | 16.99 | 5,400 |
Feb 14, 2024 | 16.75 | 17.11 | 16.50 | 17.05 | 16.90 | 8,700 |
Feb 13, 2024 | 16.96 | 17.33 | 16.76 | 16.76 | 16.61 | 3,900 |
Feb 12, 2024 | 17.06 | 17.25 | 17.00 | 17.00 | 16.85 | 2,300 |
Feb 9, 2024 | 17.05 | 17.25 | 16.85 | 17.15 | 16.99 | 4,600 |
Feb 8, 2024 | 16.76 | 17.25 | 16.75 | 16.85 | 16.70 | 1,200 |
Feb 7, 2024 | 17.25 | 17.25 | 16.79 | 17.03 | 16.88 | 2,800 |
Feb 6, 2024 | 17.87 | 17.87 | 16.31 | 17.14 | 16.98 | 18,700 |
Feb 5, 2024 | 17.50 | 17.90 | 17.50 | 17.67 | 17.51 | 3,300 |
Feb 2, 2024 | 18.09 | 18.09 | 17.71 | 17.82 | 17.66 | 2,300 |
Feb 1, 2024 | 18.37 | 18.37 | 17.86 | 18.00 | 17.84 | 19,400 |
Jan 31, 2024 | 18.06 | 18.43 | 18.00 | 18.00 | 17.84 | 5,800 |
Jan 30, 2024 | 17.93 | 18.17 | 17.92 | 18.17 | 18.01 | 3,000 |
Jan 29, 2024 | 17.81 | 18.00 | 17.81 | 17.98 | 17.82 | 1,800 |
Jan 26, 2024 | 18.00 | 18.00 | 17.75 | 17.91 | 17.75 | 5,600 |
Jan 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 700 |
Jan 24, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.84 | 900 |
Jan 23, 2024 | 18.04 | 18.04 | 17.67 | 17.67 | 17.51 | 2,400 |
Jan 22, 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 17.49 | 4,800 |
Jan 19, 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.49 | 1,600 |
Jan 18, 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.59 | 1,000 |
Jan 17, 2024 | 17.70 | 17.80 | 17.47 | 17.75 | 17.59 | 6,200 |
Jan 16, 2024 | 16.72 | 17.76 | 16.72 | 17.55 | 17.39 | 10,400 |
Jan 12, 2024 | 17.62 | 17.62 | 16.91 | 16.91 | 16.76 | 900 |
Jan 11, 2024 | 17.20 | 17.20 | 16.75 | 16.92 | 16.77 | 2,800 |
Jan 10, 2024 | 17.19 | 17.59 | 16.88 | 17.00 | 16.85 | 5,500 |
Jan 9, 2024 | 17.45 | 17.45 | 17.00 | 17.01 | 16.86 | 2,200 |
Jan 8, 2024 | 16.83 | 17.05 | 16.69 | 17.02 | 16.87 | 2,500 |
Jan 5, 2024 | 17.00 | 17.00 | 16.73 | 16.83 | 16.68 | 7,900 |
Jan 4, 2024 | 16.95 | 17.02 | 16.75 | 16.93 | 16.78 | 9,900 |
Jan 3, 2024 | 16.22 | 16.79 | 16.22 | 16.68 | 16.53 | 5,600 |
Jan 2, 2024 | 16.60 | 16.88 | 16.25 | 16.25 | 16.10 | 4,200 |
Dec 29, 2023 | 16.72 | 16.95 | 16.62 | 16.80 | 16.65 | 10,200 |
Dec 28, 2023 | 16.70 | 16.80 | 16.69 | 16.80 | 16.65 | 2,000 |
Dec 27, 2023 | 16.50 | 16.73 | 16.25 | 16.40 | 16.25 | 27,800 |
Dec 26, 2023 | 16.20 | 16.53 | 16.20 | 16.53 | 16.38 | 1,300 |
Dec 22, 2023 | 16.41 | 16.61 | 16.02 | 16.25 | 16.10 | 8,600 |
Dec 21, 2023 | 16.50 | 16.54 | 16.13 | 16.17 | 16.02 | 22,100 |
Dec 20, 2023 | 16.88 | 17.45 | 15.64 | 16.27 | 16.12 | 21,400 |
Dec 19, 2023 | 16.09 | 16.41 | 16.02 | 16.08 | 15.93 | 2,500 |
Dec 18, 2023 | 15.70 | 16.80 | 15.30 | 15.99 | 15.85 | 10,000 |
Dec 15, 2023 | 15.17 | 15.81 | 15.17 | 15.55 | 15.41 | 5,900 |
Dec 14, 2023 | 0.14 Dividend | |||||
Dec 14, 2023 | 15.10 | 15.40 | 14.99 | 15.22 | 15.08 | 10,600 |
Dec 13, 2023 | 15.25 | 15.44 | 14.95 | 14.95 | 14.68 | 27,600 |
Dec 12, 2023 | 15.36 | 16.00 | 15.26 | 15.26 | 14.98 | 4,800 |
Dec 11, 2023 | 15.30 | 15.60 | 15.30 | 15.60 | 15.31 | 2,700 |
Dec 8, 2023 | 15.19 | 15.43 | 15.19 | 15.40 | 15.12 | 1,900 |
Dec 7, 2023 | 15.08 | 15.21 | 15.08 | 15.21 | 14.93 | 1,100 |
Dec 6, 2023 | 15.16 | 15.29 | 15.01 | 15.19 | 14.91 | 3,600 |
Dec 5, 2023 | 15.01 | 15.16 | 14.85 | 15.16 | 14.88 | 4,200 |
Dec 4, 2023 | 14.70 | 15.16 | 14.70 | 14.81 | 14.54 | 2,900 |
Dec 1, 2023 | 14.82 | 14.85 | 13.20 | 14.59 | 14.32 | 28,500 |
Nov 30, 2023 | 15.10 | 15.59 | 14.77 | 14.82 | 14.55 | 4,300 |
Nov 29, 2023 | 15.35 | 15.40 | 15.17 | 15.24 | 14.96 | 4,400 |
Nov 28, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | 300 |
Nov 27, 2023 | 15.35 | 15.40 | 15.10 | 15.10 | 14.82 | 2,200 |
Nov 24, 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.93 | 600 |
Nov 22, 2023 | 15.35 | 15.50 | 15.17 | 15.22 | 14.94 | 3,600 |
Nov 21, 2023 | 15.19 | 15.48 | 15.10 | 15.10 | 14.82 | 3,300 |
Nov 20, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.81 | - |
Nov 17, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.81 | 400 |
Nov 16, 2023 | 14.91 | 15.34 | 14.91 | 15.06 | 14.78 | 6,000 |
Nov 15, 2023 | 15.22 | 15.22 | 15.00 | 15.00 | 14.72 | 700 |
Nov 14, 2023 | 14.76 | 15.39 | 14.76 | 15.39 | 15.11 | 14,400 |
Nov 13, 2023 | 14.91 | 14.99 | 14.66 | 14.75 | 14.48 | 4,500 |
Nov 10, 2023 | 14.97 | 14.99 | 14.95 | 14.99 | 14.72 | 1,900 |
Nov 9, 2023 | 14.11 | 15.00 | 14.11 | 14.86 | 14.59 | 10,600 |
Nov 8, 2023 | 15.50 | 15.50 | 15.10 | 15.10 | 14.82 | 2,200 |
Nov 7, 2023 | 15.41 | 16.08 | 15.07 | 15.07 | 14.79 | 12,100 |
Nov 6, 2023 | 15.25 | 16.09 | 15.25 | 15.35 | 15.07 | 12,900 |
Nov 3, 2023 | 15.01 | 15.10 | 15.00 | 15.10 | 14.82 | 2,100 |
Nov 2, 2023 | 14.61 | 15.29 | 14.61 | 15.00 | 14.72 | 8,300 |
Nov 1, 2023 | 14.89 | 14.98 | 14.61 | 14.62 | 14.35 | 4,500 |
Oct 31, 2023 | 14.65 | 14.99 | 14.65 | 14.99 | 14.72 | 1,000 |
Oct 30, 2023 | 14.76 | 14.98 | 14.21 | 14.93 | 14.66 | 4,700 |
Oct 27, 2023 | 14.98 | 15.00 | 14.86 | 14.86 | 14.59 | 3,800 |
Oct 26, 2023 | 14.86 | 15.29 | 14.75 | 15.29 | 15.01 | 8,100 |
Oct 25, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | 300 |
Oct 24, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - |
Oct 23, 2023 | 14.98 | 15.20 | 14.98 | 15.20 | 14.92 | 1,300 |
Oct 20, 2023 | 15.10 | 15.25 | 15.10 | 15.25 | 14.97 | 1,000 |
Oct 19, 2023 | 14.90 | 15.05 | 14.86 | 14.86 | 14.59 | 2,500 |
Oct 18, 2023 | 14.86 | 14.99 | 14.86 | 14.87 | 14.60 | 500 |
Oct 17, 2023 | 15.04 | 15.04 | 14.86 | 14.86 | 14.59 | 5,400 |
Oct 16, 2023 | 15.16 | 15.16 | 14.88 | 14.88 | 14.61 | 3,900 |
Oct 13, 2023 | 15.00 | 15.02 | 14.86 | 15.02 | 14.74 | 1,900 |
Oct 12, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.59 | 300 |
Oct 11, 2023 | 14.86 | 15.00 | 14.86 | 14.86 | 14.59 | 1,800 |
Oct 10, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.72 | 400 |
Oct 9, 2023 | 14.89 | 15.09 | 14.50 | 15.00 | 14.72 | 9,800 |
Oct 6, 2023 | 14.87 | 15.07 | 14.87 | 15.05 | 14.77 | 1,000 |
Oct 5, 2023 | 15.06 | 15.07 | 14.70 | 14.70 | 14.43 | 2,600 |
Oct 4, 2023 | 14.73 | 14.98 | 14.66 | 14.72 | 14.45 | 3,100 |
Oct 3, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.72 | 400 |
Oct 2, 2023 | 14.70 | 14.99 | 14.70 | 14.99 | 14.72 | 1,500 |
Sep 29, 2023 | 14.91 | 15.15 | 14.73 | 14.73 | 14.46 | 2,900 |
Sep 28, 2023 | 15.11 | 15.11 | 14.70 | 14.70 | 14.43 | 1,000 |
Sep 27, 2023 | 14.71 | 15.17 | 14.66 | 14.66 | 14.39 | 2,000 |
Sep 26, 2023 | 14.78 | 14.81 | 14.77 | 14.77 | 14.50 | 2,400 |
Sep 25, 2023 | 14.83 | 15.20 | 14.77 | 14.78 | 14.51 | 5,900 |
Sep 22, 2023 | 14.99 | 15.15 | 14.99 | 15.00 | 14.72 | 1,800 |
Sep 21, 2023 | 14.90 | 14.98 | 14.70 | 14.98 | 14.71 | 1,900 |
Sep 20, 2023 | 15.29 | 15.29 | 14.64 | 14.81 | 14.54 | 10,500 |
Sep 19, 2023 | 15.11 | 15.20 | 14.90 | 15.16 | 14.88 | 11,100 |
Sep 18, 2023 | 15.26 | 15.30 | 15.26 | 15.26 | 14.98 | 2,600 |
Sep 15, 2023 | 15.34 | 15.34 | 15.26 | 15.28 | 15.00 | 1,600 |
Sep 14, 2023 | 0.14 Dividend | |||||
Sep 14, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.28 | 900 |
Sep 13, 2023 | 15.50 | 15.50 | 15.36 | 15.36 | 14.94 | 900 |
Sep 12, 2023 | 15.86 | 15.99 | 15.60 | 15.60 | 15.17 | 5,200 |
Sep 11, 2023 | 16.00 | 16.05 | 16.00 | 16.03 | 15.59 | 2,500 |
Sep 8, 2023 | 15.75 | 16.05 | 15.75 | 15.95 | 15.51 | 1,700 |
Sep 7, 2023 | 15.98 | 16.15 | 15.51 | 16.15 | 15.71 | 2,500 |
Sep 6, 2023 | 15.88 | 16.15 | 15.88 | 16.10 | 15.66 | 2,500 |
Sep 5, 2023 | 15.87 | 16.15 | 15.87 | 16.15 | 15.71 | 5,500 |
Sep 1, 2023 | 16.04 | 16.45 | 16.04 | 16.33 | 15.88 | 4,100 |
Aug 31, 2023 | 16.10 | 16.45 | 15.84 | 15.97 | 15.53 | 3,400 |
Aug 30, 2023 | 16.05 | 16.05 | 15.97 | 15.97 | 15.53 | 600 |
Aug 29, 2023 | 15.96 | 16.15 | 15.77 | 16.05 | 15.61 | 3,500 |
Aug 28, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.66 | 2,500 |
Aug 25, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.66 | - |
Aug 24, 2023 | 15.95 | 16.10 | 15.75 | 16.10 | 15.66 | 1,600 |
Aug 23, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.49 | - |
Aug 22, 2023 | 15.97 | 16.30 | 15.51 | 15.92 | 15.49 | 3,300 |
Aug 21, 2023 | 15.60 | 16.14 | 15.60 | 16.00 | 15.56 | 3,400 |
Aug 18, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.61 | 200 |
Aug 17, 2023 | 16.43 | 16.45 | 16.43 | 16.45 | 16.00 | 1,100 |
Aug 16, 2023 | 16.52 | 16.65 | 16.40 | 16.65 | 16.20 | 2,100 |
Aug 15, 2023 | 16.80 | 16.80 | 16.77 | 16.77 | 16.31 | 500 |
Aug 14, 2023 | 16.75 | 16.82 | 16.60 | 16.78 | 16.32 | 2,900 |
Aug 11, 2023 | 17.20 | 17.35 | 16.90 | 17.01 | 16.55 | 9,200 |
Aug 10, 2023 | 17.50 | 17.85 | 17.21 | 17.24 | 16.77 | 4,900 |
Aug 9, 2023 | 17.23 | 17.23 | 17.21 | 17.21 | 16.74 | 700 |
Aug 8, 2023 | 17.66 | 17.81 | 16.78 | 17.51 | 17.03 | 6,700 |
Aug 7, 2023 | 17.65 | 17.68 | 17.65 | 17.68 | 17.20 | 800 |
Aug 4, 2023 | 17.37 | 17.99 | 17.37 | 17.90 | 17.41 | 2,500 |
Aug 3, 2023 | 17.95 | 17.95 | 17.27 | 17.27 | 16.80 | 2,100 |
Aug 2, 2023 | 17.70 | 18.00 | 17.44 | 18.00 | 17.51 | 1,700 |
Aug 1, 2023 | 17.86 | 18.13 | 17.32 | 18.13 | 17.64 | 5,100 |
Jul 31, 2023 | 18.54 | 18.54 | 17.75 | 18.50 | 18.00 | 6,300 |
Jul 28, 2023 | 16.01 | 18.08 | 16.01 | 17.69 | 17.21 | 8,400 |
Jul 27, 2023 | 16.00 | 16.20 | 15.63 | 16.19 | 15.75 | 4,800 |
Jul 26, 2023 | 15.38 | 16.10 | 15.29 | 16.10 | 15.66 | 5,600 |
Jul 25, 2023 | 15.26 | 15.90 | 15.25 | 15.44 | 15.02 | 1,800 |
Jul 24, 2023 | 15.88 | 15.88 | 15.25 | 15.26 | 14.84 | 1,300 |
Jul 21, 2023 | 15.50 | 15.70 | 15.05 | 15.33 | 14.91 | 9,200 |
Jul 20, 2023 | 15.36 | 15.69 | 14.29 | 15.60 | 15.17 | 7,400 |
Jul 19, 2023 | 15.10 | 16.00 | 15.10 | 15.33 | 14.91 | 4,000 |
Jul 18, 2023 | 14.59 | 15.36 | 14.59 | 15.36 | 14.94 | 2,200 |
Jul 17, 2023 | 14.75 | 14.84 | 14.52 | 14.52 | 14.12 | 5,900 |
Jul 14, 2023 | 14.48 | 14.92 | 14.48 | 14.61 | 14.21 | 1,200 |
Jul 13, 2023 | 14.51 | 15.00 | 14.40 | 14.61 | 14.21 | 11,200 |
Jul 12, 2023 | 14.48 | 14.58 | 14.45 | 14.50 | 14.10 | 3,400 |
Jul 11, 2023 | 14.14 | 14.46 | 13.91 | 14.33 | 13.94 | 5,700 |
Jul 10, 2023 | 14.32 | 14.95 | 14.10 | 14.10 | 13.72 | 4,600 |
Jul 7, 2023 | 14.53 | 14.62 | 14.20 | 14.33 | 13.94 | 10,300 |
Jul 6, 2023 | 13.95 | 14.94 | 13.95 | 14.50 | 14.10 | 37,100 |
Jul 5, 2023 | 13.41 | 13.85 | 13.39 | 13.81 | 13.43 | 8,900 |
Jul 3, 2023 | 12.74 | 13.60 | 12.74 | 13.46 | 13.09 | 5,100 |
Jun 30, 2023 | 12.90 | 13.38 | 12.83 | 13.25 | 12.89 | 2,500 |
Jun 29, 2023 | 12.54 | 12.93 | 12.54 | 12.90 | 12.55 | 2,300 |
Jun 28, 2023 | 12.70 | 12.98 | 12.50 | 12.50 | 12.16 | 1,900 |
Jun 27, 2023 | 12.48 | 12.49 | 12.37 | 12.49 | 12.15 | 700 |
Jun 26, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.40 | 700 |
Jun 23, 2023 | 12.19 | 12.70 | 12.01 | 12.19 | 11.86 | 14,700 |
Jun 22, 2023 | 12.15 | 12.15 | 11.91 | 11.95 | 11.62 | 8,600 |
Jun 21, 2023 | 12.30 | 12.30 | 12.02 | 12.04 | 11.71 | 10,600 |
Jun 20, 2023 | 12.49 | 12.72 | 12.20 | 12.20 | 11.87 | 8,500 |
Jun 16, 2023 | 13.07 | 13.09 | 12.37 | 12.37 | 12.03 | 19,400 |
Jun 15, 2023 | 0.14 Dividend | |||||
Jun 15, 2023 | 13.00 | 13.15 | 13.00 | 13.00 | 12.65 | 4,000 |
Jun 14, 2023 | 13.52 | 13.52 | 13.10 | 13.10 | 12.61 | 2,200 |
Jun 13, 2023 | 13.58 | 13.70 | 13.11 | 13.23 | 12.73 | 7,900 |
Jun 12, 2023 | 13.59 | 13.65 | 13.19 | 13.25 | 12.75 | 6,700 |
Jun 9, 2023 | 14.67 | 14.67 | 13.35 | 13.35 | 12.85 | 2,400 |
Jun 8, 2023 | 13.38 | 14.22 | 13.27 | 13.40 | 12.90 | 3,900 |
Jun 7, 2023 | 13.33 | 13.93 | 13.13 | 13.40 | 12.90 | 11,100 |
Jun 6, 2023 | 13.01 | 13.90 | 13.01 | 13.43 | 12.92 | 30,300 |
Jun 5, 2023 | 12.85 | 13.63 | 12.85 | 13.01 | 12.52 | 9,900 |
Jun 2, 2023 | 12.79 | 12.80 | 12.67 | 12.80 | 12.32 | 7,300 |
Jun 1, 2023 | 12.70 | 12.80 | 12.55 | 12.61 | 12.13 | 2,900 |
May 31, 2023 | 12.66 | 12.80 | 12.52 | 12.60 | 12.13 | 5,000 |
May 30, 2023 | 12.66 | 12.89 | 12.66 | 12.66 | 12.18 | 7,100 |
May 26, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.49 | 700 |
May 25, 2023 | 12.76 | 13.14 | 12.51 | 12.55 | 12.08 | 2,300 |
May 24, 2023 | 13.06 | 13.46 | 12.34 | 13.03 | 12.54 | 8,700 |
May 23, 2023 | 12.70 | 12.81 | 12.70 | 12.81 | 12.33 | 900 |
May 22, 2023 | 12.66 | 13.08 | 12.64 | 12.71 | 12.23 | 2,800 |
May 19, 2023 | 12.93 | 13.15 | 12.55 | 12.56 | 12.09 | 2,800 |
May 18, 2023 | 11.77 | 12.92 | 11.77 | 12.46 | 11.99 | 7,000 |
May 17, 2023 | 12.11 | 12.20 | 12.08 | 12.10 | 11.64 | 6,800 |
May 16, 2023 | 12.10 | 12.19 | 11.99 | 12.00 | 11.55 | 87,200 |
May 15, 2023 | 12.15 | 12.19 | 11.75 | 11.88 | 11.43 | 3,600 |
May 12, 2023 | 12.41 | 12.41 | 11.99 | 12.10 | 11.64 | 5,900 |
May 11, 2023 | 12.28 | 12.46 | 12.28 | 12.45 | 11.98 | 2,700 |
May 10, 2023 | 12.86 | 12.89 | 11.74 | 12.22 | 11.76 | 14,600 |
May 9, 2023 | 12.92 | 13.20 | 12.60 | 12.74 | 12.26 | 5,500 |
May 8, 2023 | 12.87 | 13.09 | 12.87 | 13.07 | 12.58 | 1,500 |
May 5, 2023 | 13.09 | 13.09 | 12.57 | 12.91 | 12.42 | 1,000 |
May 4, 2023 | 12.80 | 12.83 | 12.54 | 12.83 | 12.35 | 3,100 |
May 3, 2023 | 14.22 | 14.22 | 13.51 | 13.58 | 13.07 | 6,800 |
May 2, 2023 | 14.37 | 14.51 | 13.92 | 13.92 | 13.40 | 2,800 |
May 1, 2023 | 14.70 | 15.10 | 14.64 | 14.64 | 14.09 | 4,000 |
Apr 28, 2023 | 14.85 | 15.13 | 14.54 | 15.13 | 14.56 | 6,200 |
Apr 27, 2023 | 14.63 | 15.00 | 14.40 | 14.67 | 14.12 | 6,400 |
Apr 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.43 | 400 |
Apr 25, 2023 | 15.15 | 15.46 | 13.54 | 14.77 | 14.21 | 35,400 |
Related Tickers
SSBI Summit State Bank
10.19
+3.98%
RMBI Richmond Mutual Bancorporation, Inc.
11.71
+1.04%
HFWA Heritage Financial Corporation
18.62
-0.05%
FNCB FNCB Bancorp, Inc.
5.58
0.00%
HBNC Horizon Bancorp, Inc.
12.18
-0.65%
OPBK OP Bancorp
9.39
+0.64%
RBKB Rhinebeck Bancorp, Inc.
7.70
+1.65%
CZWI Citizens Community Bancorp, Inc.
10.75
-0.56%
FGBI First Guaranty Bancshares, Inc.
9.98
-1.58%
FCAP First Capital, Inc.
27.85
-3.50%