First Savings

FSFG
🏛️ usa →
31.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.72 16.96 16.62 16.80 0.0M
2023-12-28 16.70 16.80 16.69 16.80 0.0M
2023-12-27 16.50 16.73 16.25 16.40 0.0M
2023-12-26 16.20 16.53 16.20 16.53 0.0M
2023-12-22 16.41 16.61 16.02 16.25 0.0M
2023-12-21 16.50 16.54 16.13 16.17 0.0M
2023-12-20 16.88 17.45 15.64 16.27 0.0M
2023-12-19 16.09 16.41 16.02 16.08 0.0M
2023-12-18 15.70 16.80 15.30 15.99 0.0M
2023-12-15 15.17 15.81 15.17 15.55 0.0M
2023-12-14 15.10 15.40 14.99 15.22 0.0M
2023-12-13 15.25 15.44 14.95 14.95 0.0M
2023-12-12 15.36 16.00 15.26 15.26 0.0M
2023-12-11 15.30 15.60 15.30 15.60 0.0M
2023-12-08 15.19 15.43 15.19 15.40 0.0M
2023-12-07 15.08 15.21 15.08 15.21 0.0M
2023-12-06 15.16 15.29 15.01 15.19 0.0M
2023-12-05 15.01 15.16 14.85 15.16 0.0M
2023-12-04 14.70 15.16 14.70 14.81 0.0M
2023-12-01 14.82 14.85 13.20 14.59 0.0M
2023-11-30 15.10 15.59 14.77 14.82 0.0M
2023-11-29 15.35 15.40 15.17 15.24 0.0M
2023-11-28 15.10 15.10 15.10 15.10 0.0M
2023-11-27 15.35 15.40 15.10 15.10 0.0M
2023-11-24 15.21 15.21 15.21 15.21 0.0M
2023-11-22 15.35 15.50 15.17 15.22 0.0M
2023-11-21 15.19 15.48 15.10 15.10 0.0M
2023-11-20 15.09 15.09 15.09 15.09 0.0M
2023-11-17 15.09 15.09 15.09 15.09 0.0M
2023-11-16 14.91 15.34 14.91 15.06 0.0M
2023-11-15 15.22 15.22 15.00 15.00 0.0M
2023-11-14 14.76 15.39 14.76 15.39 0.0M
2023-11-13 14.91 14.99 14.66 14.75 0.0M
2023-11-10 14.97 14.99 14.95 14.99 0.0M
2023-11-09 14.11 15.00 14.11 14.86 0.0M
2023-11-08 15.50 15.50 15.10 15.10 0.0M
2023-11-07 15.41 16.08 15.07 15.07 0.0M
2023-11-06 15.25 16.09 15.25 15.35 0.0M
2023-11-03 15.01 15.10 15.00 15.10 0.0M
2023-11-02 14.61 15.29 14.61 15.00 0.0M
2023-11-01 14.89 14.98 14.61 14.62 0.0M
2023-10-31 14.65 14.99 14.65 14.99 0.0M
2023-10-30 14.76 14.98 14.21 14.93 0.0M
2023-10-27 14.98 15.00 14.86 14.86 0.0M
2023-10-26 14.86 15.29 14.75 15.29 0.0M
2023-10-25 15.20 15.20 15.20 15.20 0.0M
2023-10-24 15.20 15.20 15.20 15.20 0.0M
2023-10-23 14.98 15.20 14.98 15.20 0.0M
2023-10-20 15.10 15.25 15.10 15.25 0.0M
2023-10-19 14.90 15.05 14.86 14.86 0.0M
2023-10-18 14.86 14.99 14.86 14.87 0.0M
2023-10-17 15.04 15.04 14.86 14.86 0.0M
2023-10-16 15.16 15.16 14.88 14.88 0.0M
2023-10-13 15.00 15.02 14.86 15.02 0.0M
2023-10-12 14.86 14.86 14.86 14.86 0.0M
2023-10-11 14.86 15.00 14.86 14.86 0.0M
2023-10-10 15.00 15.00 15.00 15.00 0.0M
2023-10-09 14.89 15.09 14.50 15.00 0.0M
2023-10-06 14.87 15.07 14.87 15.05 0.0M
2023-10-05 15.06 15.07 14.70 14.70 0.0M
2023-10-04 14.73 14.98 14.66 14.72 0.0M
2023-10-03 14.99 14.99 14.99 14.99 0.0M
2023-10-02 14.70 14.99 14.70 14.99 0.0M
2023-09-29 14.91 15.15 14.73 14.73 0.0M
2023-09-28 15.11 15.11 14.70 14.70 0.0M
2023-09-27 14.71 15.17 14.66 14.66 0.0M
2023-09-26 14.78 14.81 14.77 14.77 0.0M
2023-09-25 14.83 15.20 14.77 14.78 0.0M
2023-09-22 14.99 15.15 14.99 15.00 0.0M
2023-09-21 14.90 14.98 14.70 14.98 0.0M
2023-09-20 15.29 15.29 14.64 14.81 0.0M
2023-09-19 15.11 15.20 14.90 15.16 0.0M
2023-09-18 15.26 15.30 15.26 15.26 0.0M
2023-09-15 15.34 15.34 15.26 15.28 0.0M
2023-09-14 15.57 15.57 15.57 15.57 0.0M
2023-09-13 15.50 15.50 15.36 15.36 0.0M
2023-09-12 15.86 15.99 15.60 15.60 0.0M
2023-09-11 16.00 16.05 16.00 16.03 0.0M
2023-09-08 15.75 16.05 15.75 15.95 0.0M
2023-09-07 15.98 16.15 15.51 16.15 0.0M
2023-09-06 15.88 16.15 15.88 16.10 0.0M
2023-09-05 15.87 16.15 15.87 16.15 0.0M
2023-09-01 16.04 16.45 16.04 16.33 0.0M
2023-08-31 16.10 16.45 15.84 15.97 0.0M
2023-08-30 16.05 16.05 15.97 15.97 0.0M
2023-08-29 15.96 16.15 15.77 16.05 0.0M
2023-08-28 16.10 16.10 16.10 16.10 0.0M
2023-08-25 16.10 16.10 16.10 16.10 0.0M
2023-08-24 15.95 16.10 15.75 16.10 0.0M
2023-08-23 15.92 15.92 15.92 15.92 0.0M
2023-08-22 15.97 16.30 15.51 15.92 0.0M
2023-08-21 15.60 16.14 15.60 16.00 0.0M
2023-08-18 16.05 16.05 16.05 16.05 0.0M
2023-08-17 16.43 16.45 16.43 16.45 0.0M
2023-08-16 16.52 16.65 16.40 16.65 0.0M
2023-08-15 16.80 16.80 16.77 16.77 0.0M
2023-08-14 16.75 16.82 16.60 16.78 0.0M
2023-08-11 17.20 17.35 16.90 17.01 0.0M
2023-08-10 17.50 17.85 17.21 17.24 0.0M
2023-08-09 17.23 17.23 17.21 17.21 0.0M
2023-08-08 17.66 17.81 16.78 17.51 0.0M
2023-08-07 17.65 17.68 17.65 17.68 0.0M
2023-08-04 17.37 17.99 17.37 17.90 0.0M
2023-08-03 17.95 17.95 17.27 17.27 0.0M
2023-08-02 17.70 18.00 17.44 18.00 0.0M
2023-08-01 17.86 18.13 17.32 18.13 0.0M
2023-07-31 18.54 18.54 17.75 18.50 0.0M
2023-07-28 16.01 18.08 16.01 17.69 0.0M
2023-07-27 16.00 16.20 15.63 16.19 0.0M
2023-07-26 15.38 16.10 15.29 16.10 0.0M
2023-07-25 15.26 15.90 15.25 15.44 0.0M
2023-07-24 15.88 15.88 15.25 15.26 0.0M
2023-07-21 15.50 15.70 15.05 15.33 0.0M
2023-07-20 15.36 15.69 14.29 15.60 0.0M
2023-07-19 15.10 16.00 15.10 15.33 0.0M
2023-07-18 14.59 15.36 14.59 15.36 0.0M
2023-07-17 14.75 14.84 14.52 14.52 0.0M
2023-07-14 14.48 14.92 14.48 14.61 0.0M
2023-07-13 14.51 15.00 14.40 14.61 0.0M
2023-07-12 14.48 14.58 14.45 14.50 0.0M
2023-07-11 14.14 14.46 13.91 14.33 0.0M
2023-07-10 14.32 14.95 14.10 14.10 0.0M
2023-07-07 14.53 14.62 14.20 14.33 0.0M
2023-07-06 13.95 14.94 13.95 14.50 0.0M
2023-07-05 13.41 13.85 13.39 13.81 0.0M
2023-07-03 12.74 13.60 12.74 13.46 0.0M
2023-06-30 12.90 13.38 12.83 13.25 0.0M
2023-06-29 12.54 12.93 12.54 12.90 0.0M
2023-06-28 12.70 12.98 12.50 12.50 0.0M
2023-06-27 12.48 12.49 12.37 12.49 0.0M
2023-06-26 12.75 12.75 12.75 12.75 0.0M
2023-06-23 12.19 12.70 12.01 12.19 0.0M
2023-06-22 12.15 12.15 11.91 11.95 0.0M
2023-06-21 12.30 12.30 12.02 12.04 0.0M
2023-06-20 12.49 12.72 12.20 12.20 0.0M
2023-06-16 13.07 13.09 12.37 12.37 0.0M
2023-06-15 13.00 13.15 13.00 13.00 0.0M
2023-06-14 13.52 13.52 13.10 13.10 0.0M
2023-06-13 13.58 13.70 13.11 13.23 0.0M
2023-06-12 13.59 13.65 13.19 13.25 0.0M
2023-06-09 14.67 14.67 13.35 13.35 0.0M
2023-06-08 13.38 14.22 13.27 13.40 0.0M
2023-06-07 13.33 13.93 13.13 13.40 0.0M
2023-06-06 13.01 13.90 13.01 13.43 0.0M
2023-06-05 12.85 13.63 12.85 13.01 0.0M
2023-06-02 12.79 12.80 12.67 12.80 0.0M
2023-06-01 12.70 12.80 12.55 12.61 0.0M
2023-05-31 12.66 12.80 12.52 12.60 0.0M
2023-05-30 12.66 12.89 12.66 12.66 0.0M
2023-05-26 12.98 12.98 12.98 12.98 0.0M
2023-05-25 12.76 13.14 12.51 12.55 0.0M
2023-05-24 13.06 13.46 12.34 13.03 0.0M
2023-05-23 12.70 12.81 12.70 12.81 0.0M
2023-05-22 12.66 13.08 12.64 12.71 0.0M
2023-05-19 12.93 13.15 12.55 12.56 0.0M
2023-05-18 11.77 12.92 11.77 12.46 0.0M
2023-05-17 12.11 12.20 12.08 12.10 0.0M
2023-05-16 12.10 12.19 11.99 12.00 0.1M
2023-05-15 12.15 12.19 11.75 11.88 0.0M
2023-05-12 12.41 12.41 11.99 12.10 0.0M
2023-05-11 12.28 12.46 12.28 12.45 0.0M
2023-05-10 12.86 12.89 11.74 12.22 0.0M
2023-05-09 12.92 13.20 12.60 12.74 0.0M
2023-05-08 12.87 13.09 12.87 13.07 0.0M
2023-05-05 13.09 13.09 12.57 12.91 0.0M
2023-05-04 12.80 12.83 12.54 12.83 0.0M
2023-05-03 14.22 14.22 13.51 13.58 0.0M
2023-05-02 14.37 14.51 13.92 13.92 0.0M
2023-05-01 14.70 15.10 14.64 14.64 0.0M
2023-04-28 14.85 15.13 14.54 15.13 0.0M
2023-04-27 14.63 15.00 14.40 14.67 0.0M
2023-04-26 15.00 15.00 15.00 15.00 0.0M
2023-04-25 15.15 15.46 13.54 14.77 0.0M
2023-04-24 15.40 15.40 15.40 15.40 0.0M
2023-04-21 15.92 15.97 15.40 15.40 0.0M
2023-04-20 15.67 15.72 15.44 15.62 0.0M
2023-04-19 15.79 15.89 15.39 15.39 0.0M
2023-04-18 15.79 15.98 15.70 15.98 0.0M
2023-04-17 15.80 15.80 15.80 15.80 0.0M
2023-04-14 15.65 15.80 15.42 15.80 0.0M
2023-04-13 15.68 15.71 15.60 15.65 0.0M
2023-04-12 15.56 15.79 15.55 15.55 0.0M
2023-04-11 15.45 15.75 15.45 15.75 0.0M
2023-04-10 15.50 15.79 15.38 15.63 0.0M
2023-04-06 15.50 15.60 15.36 15.55 0.0M
2023-04-05 16.00 16.01 15.36 15.36 0.0M
2023-04-04 16.22 16.22 15.86 15.86 0.0M
2023-04-03 16.11 16.43 15.90 15.91 0.0M
2023-03-31 16.34 16.74 16.09 16.09 0.0M
2023-03-30 16.02 16.46 16.00 16.33 0.0M
2023-03-29 16.44 16.49 16.20 16.20 0.0M
2023-03-28 16.13 16.58 15.91 16.02 0.0M
2023-03-27 16.61 16.62 15.92 15.92 0.0M
2023-03-24 16.34 16.34 16.34 16.34 0.0M
2023-03-23 15.97 16.95 15.97 16.45 0.0M
2023-03-22 16.74 16.74 16.31 16.32 0.0M
2023-03-21 16.95 17.00 16.61 16.61 0.0M
2023-03-20 16.24 17.00 16.24 16.60 0.0M
2023-03-17 17.04 17.30 16.70 16.85 0.0M
2023-03-16 16.54 17.61 16.52 16.52 0.0M
2023-03-15 16.61 18.00 16.25 16.43 0.0M
2023-03-14 16.75 17.95 16.53 16.55 0.0M
2023-03-13 17.61 17.98 15.89 16.27 0.0M
2023-03-10 19.46 19.46 17.11 18.23 0.0M
2023-03-09 19.53 19.53 18.79 18.79 0.0M
2023-03-08 19.47 19.47 19.35 19.35 0.0M
2023-03-07 19.33 19.69 19.33 19.42 0.0M
2023-03-06 19.50 19.50 19.35 19.35 0.0M
2023-03-03 19.50 19.50 19.40 19.50 0.0M
2023-03-02 19.64 19.64 19.64 19.64 0.0M
2023-03-01 19.45 19.72 19.45 19.64 0.0M
2023-02-28 19.31 19.45 19.31 19.45 0.0M
2023-02-27 19.47 19.47 19.33 19.35 0.0M
2023-02-24 19.50 19.53 19.35 19.37 0.0M
2023-02-23 19.30 19.51 19.30 19.51 0.0M
2023-02-22 19.50 19.52 19.32 19.32 0.0M
2023-02-21 19.35 19.35 19.28 19.28 0.0M
2023-02-17 19.55 19.55 19.35 19.35 0.1M
2023-02-16 19.40 19.60 19.35 19.47 0.0M
2023-02-15 19.34 19.46 19.33 19.33 0.0M
2023-02-14 19.60 19.68 19.36 19.36 0.0M
2023-02-13 19.55 19.69 19.55 19.69 0.0M
2023-02-10 19.60 19.86 19.26 19.80 0.0M
2023-02-09 20.00 20.00 19.27 19.27 0.0M
2023-02-08 19.50 19.52 19.43 19.44 0.0M
2023-02-07 19.30 19.65 19.30 19.55 0.0M
2023-02-06 19.38 19.48 19.38 19.48 0.0M
2023-02-03 19.15 19.70 19.15 19.45 0.0M
2023-02-02 19.80 19.90 19.00 19.05 0.0M
2023-02-01 19.99 19.99 19.80 19.80 0.0M
2023-01-31 19.86 19.88 19.86 19.88 0.0M
2023-01-30 20.00 20.00 20.00 20.00 0.0M
2023-01-27 20.18 20.35 20.00 20.00 0.0M
2023-01-26 20.36 20.39 20.26 20.39 0.0M
2023-01-25 20.40 20.40 20.40 20.40 0.0M
2023-01-24 20.48 20.48 20.48 20.48 0.0M
2023-01-23 20.30 20.59 20.25 20.58 0.0M
2023-01-20 20.41 20.65 20.06 20.65 0.0M
2023-01-19 20.65 20.65 20.65 20.65 0.0M
2023-01-18 20.42 20.74 20.35 20.60 0.0M
2023-01-17 20.22 20.44 20.22 20.44 0.0M
2023-01-13 20.21 20.60 20.16 20.16 0.0M
2023-01-12 20.18 20.35 20.18 20.32 0.0M
2023-01-11 20.00 20.59 20.00 20.23 0.0M
2023-01-10 19.99 20.00 19.85 19.98 0.0M
2023-01-09 19.73 19.99 19.71 19.79 0.0M
2023-01-06 19.91 19.91 19.79 19.79 0.0M
2023-01-05 19.90 19.95 19.90 19.90 0.0M
2023-01-04 19.96 20.00 19.76 19.77 0.0M
2023-01-03 20.08 20.08 19.95 19.95 0.0M