First Savings

FSFG
🏛️ usa →
31.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.96 32.96 32.96 32.96 4.3K
09:31 32.61 32.61 32.61 32.61 0.4K
09:35 32.56 32.56 32.56 32.56 0.3K
09:38 32.53 32.56 32.53 32.56 0.6K
09:40 32.36 32.36 32.36 32.36 0.5K
09:49 32.30 32.30 32.30 32.30 1.0K
09:50 32.46 32.46 32.46 32.46 0.7K
09:51 32.61 32.61 32.61 32.60 3.1K
10:01 32.65 32.65 32.65 32.65 0.4K
10:04 32.52 32.52 32.52 32.52 0.3K
10:05 32.51 32.51 32.51 32.51 0.6K
10:07 32.50 32.60 32.50 32.60 1.5K
10:09 32.32 32.32 32.32 32.32 0.4K
10:27 32.34 32.34 32.31 32.31 4.2K
10:28 32.39 32.39 32.39 32.39 0.5K
10:29 32.48 32.48 32.45 32.45 0.2K
10:30 32.47 32.47 32.47 32.47 1.1K
10:44 32.24 32.24 32.24 32.24 0.2K
10:48 32.26 32.27 32.26 32.27 0.2K
10:54 32.24 32.24 32.24 32.24 0.2K
10:55 32.09 32.09 32.09 32.09 0.7K
10:57 32.05 32.05 32.05 32.05 0.1K
10:58 32.07 32.07 32.07 32.07 0.8K
10:59 32.06 32.06 32.06 32.06 0.5K
11:00 32.06 32.06 32.06 32.06 0.4K
11:12 32.07 32.07 32.07 32.07 0.8K
11:13 32.03 32.03 32.03 32.03 1.2K
11:26 32.14 32.14 32.14 32.14 0.7K
11:44 32.19 32.19 32.19 32.19 0.7K
11:45 32.23 32.23 32.23 32.23 0.1K
11:46 32.11 32.11 32.11 32.10 0.5K
11:59 32.02 32.02 32.02 32.02 0.1K
12:02 32.11 32.11 32.11 32.11 0.1K
12:07 32.09 32.09 32.09 32.08 0.3K
12:21 32.02 32.02 32.02 32.02 0.8K
12:22 32.03 32.03 32.02 32.02 0.7K
12:33 32.16 32.16 32.16 32.16 0.2K
12:34 32.16 32.16 32.16 32.16 0.3K
12:35 32.11 32.11 32.09 32.09 0.8K
12:49 32.04 32.04 32.04 32.04 0.1K
12:54 32.10 32.10 32.10 32.10 0.3K
13:03 32.07 32.07 32.04 32.03 0.8K
13:08 32.03 32.03 32.03 32.03 0.2K
13:13 32.00 32.00 32.00 32.00 0.3K
13:15 31.99 31.99 31.99 31.99 0.8K
13:21 32.01 32.01 32.01 32.01 1.3K
13:22 31.98 31.99 31.98 31.99 1.3K
13:23 31.98 31.98 31.98 31.98 0.8K
13:36 31.99 31.99 31.99 31.99 2.0K
13:47 31.99 31.99 31.99 31.99 0.5K
13:58 31.98 31.98 31.98 31.98 0.1K
13:59 31.94 31.94 31.94 31.94 0.9K
14:02 31.94 31.94 31.94 31.94 0.9K
14:12 31.96 31.96 31.96 31.96 1.1K
14:13 31.96 31.96 31.96 31.96 0.1K
14:17 31.95 31.95 31.95 31.95 0.3K
14:23 31.98 31.98 31.98 31.98 0.4K
14:26 31.99 31.99 31.99 31.99 0.5K
14:38 31.94 31.94 31.93 31.93 0.3K
14:43 31.94 31.94 31.94 31.94 0.2K
14:44 31.91 31.91 31.91 31.91 0.3K
14:47 31.88 31.88 31.87 31.87 0.6K
14:49 31.88 31.88 31.88 31.88 0.3K
14:54 31.89 31.89 31.87 31.87 1.9K
15:04 31.88 31.88 31.88 31.88 0.8K
15:16 31.83 31.83 31.83 31.83 4.3K
15:26 32.05 32.05 32.05 32.05 0.7K
15:31 31.96 31.96 31.96 31.96 0.5K
15:40 31.88 31.88 31.88 31.88 0.2K
15:42 31.85 31.85 31.85 31.85 0.1K
15:43 31.87 31.93 31.86 31.86 4.2K
15:44 31.94 31.94 31.94 31.94 1.0K
15:46 31.95 31.95 31.95 31.95 1.0K
15:47 31.94 31.94 31.94 31.94 1.1K
15:48 31.87 31.87 31.87 31.87 0.1K
15:50 31.92 31.92 31.92 31.92 1.1K
15:51 31.90 31.90 31.82 31.82 3.6K
15:52 31.77 31.77 31.77 31.77 1.0K
15:53 31.72 31.83 31.72 31.83 4.1K
15:54 31.81 31.82 31.76 31.82 3.2K
15:55 31.84 31.84 31.83 31.83 1.4K
15:56 31.84 31.84 31.76 31.76 0.8K
15:57 31.79 31.80 31.79 31.80 3.9K
15:59 31.79 31.81 31.79 31.81 5.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.96 32.96 31.72 31.81 0.1M
2025-09-25 31.45 33.00 31.45 32.46 0.2M
2025-09-24 27.08 27.68 27.08 27.68 0.0M
2025-09-23 27.23 27.39 27.07 26.92 0.0M
2025-09-22 27.21 27.45 27.27 27.22 0.0M
2025-09-19 27.49 27.49 26.49 27.43 0.0M
2025-09-18 27.16 27.72 27.16 27.72 0.0M
2025-09-17 27.25 27.47 26.82 27.02 0.0M
2025-09-16 27.20 27.20 26.67 26.99 0.0M
2025-09-15 27.17 27.27 26.81 26.88 0.0M
2025-09-12 27.57 27.57 27.07 27.07 0.0M
2025-09-11 27.45 27.67 27.31 27.67 0.0M
2025-09-10 27.32 27.62 27.25 27.27 0.0M
2025-09-09 27.21 27.43 27.21 27.26 0.0M
2025-09-08 27.05 27.57 27.05 27.20 0.0M
2025-09-05 27.13 27.65 26.35 27.03 0.0M
2025-09-04 26.85 27.63 26.85 27.63 0.0M
2025-09-03 27.40 27.54 26.78 26.92 0.0M
2025-09-02 27.12 27.43 26.92 27.17 0.0M
2025-08-29 27.39 27.74 27.12 27.42 0.0M
2025-08-28 27.58 27.61 27.21 27.21 0.0M
2025-08-27 27.26 27.90 27.26 27.61 0.0M
2025-08-26 27.16 27.86 27.16 27.58 0.0M
2025-08-25 27.48 27.73 27.15 27.29 0.0M
2025-08-22 27.06 27.78 26.84 27.64 0.0M
2025-08-21 26.90 26.90 26.22 26.22 0.0M
2025-08-20 26.80 26.83 26.41 26.83 0.0M
2025-08-19 26.52 26.97 26.52 26.60 0.0M
2025-08-18 26.43 26.94 26.43 26.54 0.0M
2025-08-15 27.23 27.31 26.55 26.72 0.0M
2025-08-14 27.25 27.63 26.70 27.12 0.0M
2025-08-13 26.00 27.48 26.00 27.48 0.0M
2025-08-12 25.74 26.01 25.74 26.00 0.0M
2025-08-11 25.45 25.88 25.45 25.72 0.0M
2025-08-08 25.55 26.04 25.41 25.59 0.0M
2025-08-07 25.64 25.79 25.50 25.50 0.0M
2025-08-06 25.80 25.84 25.58 25.70 0.0M
2025-08-05 25.60 26.13 25.50 25.92 0.0M
2025-08-04 25.51 26.15 25.51 25.74 0.0M
2025-08-01 25.51 25.60 25.22 25.35 0.0M
2025-07-31 25.51 25.78 25.35 25.58 0.0M
2025-07-30 25.94 26.23 25.56 25.64 0.0M
2025-07-29 26.21 26.25 25.81 25.81 0.0M
2025-07-28 26.10 26.33 25.13 26.00 0.0M
2025-07-25 26.37 26.43 25.70 25.97 0.0M
2025-07-24 26.05 26.30 25.86 25.93 0.0M
2025-07-23 26.07 26.31 25.94 26.06 0.0M
2025-07-22 25.90 26.46 25.90 26.00 0.0M
2025-07-21 26.00 26.72 25.97 26.15 0.0M
2025-07-18 26.13 26.40 25.70 26.20 0.1M
2025-07-17 25.90 26.37 25.90 26.00 0.0M
2025-07-16 25.86 26.10 25.85 26.02 0.0M
2025-07-15 26.23 26.23 25.84 25.94 0.0M
2025-07-14 25.88 26.36 25.81 26.36 0.0M
2025-07-11 25.86 26.29 25.81 26.06 0.0M
2025-07-10 26.17 26.43 26.13 26.25 0.0M
2025-07-09 26.36 26.47 25.96 26.29 0.0M
2025-07-08 25.87 26.51 25.87 26.33 0.0M
2025-07-07 25.89 26.22 25.57 25.82 0.0M
2025-07-03 25.92 26.12 25.63 26.05 0.0M
2025-07-02 25.66 26.34 25.66 25.75 0.0M
2025-07-01 25.01 26.28 24.87 25.66 0.0M
2025-06-30 24.29 25.19 24.29 25.04 0.0M
2025-06-27 24.12 24.71 24.02 24.30 0.7M
2025-06-26 23.52 24.15 23.52 24.06 0.0M
2025-06-25 24.09 24.09 23.52 23.52 0.0M
2025-06-24 24.05 24.26 23.76 23.94 0.0M
2025-06-23 23.93 24.29 23.49 23.92 0.0M
2025-06-20 25.01 25.01 23.74 24.13 0.0M
2025-06-18 24.77 25.04 24.55 24.55 0.0M
2025-06-17 24.05 24.54 24.05 24.38 0.0M
2025-06-16 24.91 25.20 24.01 24.23 0.0M
2025-06-13 25.54 25.97 24.66 24.66 0.0M
2025-06-12 25.90 26.05 25.51 25.70 0.0M
2025-06-11 26.09 26.28 25.80 25.80 0.0M
2025-06-10 25.60 26.23 25.60 26.18 0.0M
2025-06-09 25.80 26.44 25.57 25.64 0.0M
2025-06-06 25.60 26.17 25.42 25.90 0.0M
2025-06-05 25.78 26.01 25.55 25.71 0.0M
2025-06-04 26.10 26.51 25.65 25.78 0.0M
2025-06-03 25.55 26.43 25.08 25.90 0.0M
2025-06-02 26.36 26.73 25.94 26.39 0.0M
2025-05-30 27.01 27.15 26.59 26.59 0.0M
2025-05-29 27.30 27.44 27.06 27.20 0.0M
2025-05-28 27.50 27.58 27.10 27.50 0.0M
2025-05-27 26.98 27.64 26.60 27.47 0.0M
2025-05-23 26.78 27.27 26.50 26.54 0.0M
2025-05-22 27.60 27.89 27.27 27.27 0.0M
2025-05-21 27.50 27.73 27.45 27.64 0.0M
2025-05-20 27.73 27.88 27.60 27.65 0.0M
2025-05-19 27.50 27.84 27.26 27.65 0.0M
2025-05-16 27.80 27.96 27.80 27.84 0.0M
2025-05-15 27.81 27.95 27.55 27.85 0.0M
2025-05-14 27.80 27.99 27.78 27.86 0.0M
2025-05-13 27.97 28.00 27.62 27.92 0.0M
2025-05-12 28.08 28.39 27.51 27.90 0.0M
2025-05-09 27.32 28.11 27.32 27.53 0.0M
2025-05-08 27.29 27.96 27.29 27.30 0.0M
2025-05-07 27.85 28.02 27.21 27.26 0.0M
2025-05-06 28.05 28.12 27.46 27.46 0.1M
2025-05-05 27.50 28.24 26.67 27.50 0.0M
2025-05-02 27.50 28.00 27.02 27.50 0.0M
2025-05-01 27.17 28.54 27.17 27.50 0.1M
2025-04-30 27.02 27.09 25.50 26.64 0.0M
2025-04-29 26.24 27.41 26.24 27.01 0.0M
2025-04-28 25.84 26.52 25.62 26.27 0.0M
2025-04-25 25.71 26.00 25.65 25.87 0.0M
2025-04-24 25.10 25.39 25.10 25.39 0.0M
2025-04-23 25.18 25.59 24.68 25.21 0.0M
2025-04-22 23.80 25.22 23.76 24.95 0.0M
2025-04-21 23.63 23.74 23.25 23.74 0.0M
2025-04-17 23.25 24.15 23.25 23.63 0.0M
2025-04-16 23.35 23.61 22.87 23.17 0.0M
2025-04-15 23.48 23.64 23.06 23.06 0.0M
2025-04-14 22.53 24.20 22.53 23.40 0.0M
2025-04-11 22.67 23.18 22.21 22.21 0.0M
2025-04-10 23.45 23.45 21.63 22.53 0.0M
2025-04-09 23.30 23.83 22.21 23.49 0.0M
2025-04-08 23.68 23.94 22.87 23.28 0.0M
2025-04-07 23.39 23.55 23.31 23.50 0.0M
2025-04-04 24.59 24.59 23.23 23.27 0.0M
2025-04-03 25.52 25.79 24.64 24.68 0.0M
2025-04-02 26.30 27.00 25.70 26.03 0.0M
2025-04-01 25.49 26.77 25.22 25.72 0.0M
2025-03-31 25.77 26.28 25.09 25.76 0.0M
2025-03-28 26.00 26.22 25.62 25.62 0.0M
2025-03-27 25.00 26.00 25.00 25.99 0.0M
2025-03-26 25.34 25.45 25.01 25.01 0.0M
2025-03-25 25.49 25.92 25.25 25.37 0.0M
2025-03-24 25.80 25.90 25.19 25.19 0.0M
2025-03-21 24.81 26.03 24.81 26.03 0.0M
2025-03-20 25.28 25.35 25.21 25.23 0.0M
2025-03-19 25.03 25.24 24.80 25.14 0.0M
2025-03-18 24.90 25.10 24.75 25.09 0.0M
2025-03-17 25.31 25.60 25.13 25.26 0.0M
2025-03-14 24.94 25.40 24.91 24.98 0.0M
2025-03-13 24.87 25.40 24.87 25.09 0.0M
2025-03-12 25.02 25.25 24.10 24.51 0.0M
2025-03-11 24.71 24.71 24.25 24.25 0.0M
2025-03-10 24.48 24.86 24.00 24.59 0.0M
2025-03-07 24.88 25.00 24.60 24.66 0.0M
2025-03-06 24.92 25.22 24.76 25.01 0.0M
2025-03-05 25.10 25.24 24.60 25.24 0.0M
2025-03-04 26.39 26.39 25.10 25.22 0.0M
2025-03-03 25.84 26.39 25.80 25.80 0.0M
2025-02-28 26.40 26.40 25.13 25.62 0.0M
2025-02-27 24.58 25.85 24.58 25.26 0.0M
2025-02-26 25.04 25.04 23.46 24.72 0.0M
2025-02-25 24.50 25.00 24.20 24.61 0.0M
2025-02-24 24.35 24.43 23.94 24.10 0.0M
2025-02-21 25.10 25.97 24.24 24.50 0.0M
2025-02-20 24.82 24.92 24.79 24.88 0.0M
2025-02-19 25.18 25.60 24.75 25.30 0.0M
2025-02-18 24.97 25.73 24.70 24.98 0.0M
2025-02-14 24.90 24.90 24.01 24.82 0.0M
2025-02-13 24.99 25.34 24.75 25.00 0.0M
2025-02-12 23.76 25.20 23.76 24.63 0.0M
2025-02-11 24.92 25.06 24.61 24.75 0.0M
2025-02-10 25.11 25.43 24.47 24.87 0.0M
2025-02-07 24.35 26.01 24.30 25.12 0.0M
2025-02-06 23.63 24.75 23.63 24.71 0.0M
2025-02-05 23.75 24.14 23.71 23.94 0.0M
2025-02-04 23.50 23.93 23.42 23.89 0.0M
2025-02-03 24.00 24.00 23.01 23.51 0.0M
2025-01-31 24.20 24.76 24.20 24.76 0.0M
2025-01-30 24.78 24.78 24.20 24.20 0.0M
2025-01-29 24.80 24.88 24.20 24.78 0.0M
2025-01-28 25.33 25.33 23.95 23.95 0.0M
2025-01-27 24.75 25.58 24.75 25.49 0.0M
2025-01-24 25.64 25.64 24.99 25.18 0.0M
2025-01-23 25.54 25.87 24.77 25.46 0.0M
2025-01-22 25.47 26.12 25.47 25.69 0.0M
2025-01-21 25.11 25.77 24.24 25.58 0.0M
2025-01-17 25.33 25.71 25.00 25.18 0.0M
2025-01-16 25.12 25.58 25.10 25.54 0.0M
2025-01-15 24.37 25.00 24.37 24.99 0.0M
2025-01-14 24.66 24.93 24.20 24.32 0.0M
2025-01-13 25.08 25.09 24.68 24.77 0.0M
2025-01-10 25.50 25.50 24.89 24.89 0.0M
2025-01-08 26.25 26.49 25.87 25.89 0.0M
2025-01-07 27.05 27.07 26.47 26.57 0.0M
2025-01-06 25.85 27.17 25.85 26.57 0.0M
2025-01-03 26.03 26.03 25.25 25.35 0.0M
2025-01-02 26.50 26.95 25.91 26.19 0.0M