Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Savings Financ
(NQ:
FSFG
)
16.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.717
3.717
3.717
3.717
361
+0.06(+1.51%)
May 26, 2010
3.654
3.662
3.662
3.662
27,135
+0.14(+3.92%)
May 25, 2010
3.496
3.524
3.496
3.524
11,856
+0.02(+0.47%)
May 24, 2010
3.507
3.507
3.507
3.507
361
-0.07(-2.01%)
May 21, 2010
3.510
3.593
3.455
3.579
24,197
+0.07(+1.97%)
May 20, 2010
3.593
3.593
3.510
3.510
31,277
-0.08(-2.31%)
May 19, 2010
3.552
3.593
3.552
3.593
25,688
-0.07(-1.89%)
May 18, 2010
3.662
3.662
3.662
3.662
8,133
+0.00(+0.00%)
May 17, 2010
3.601
3.662
3.601
3.662
7,865
+0.00(+0.00%)
May 14, 2010
3.460
3.662
3.452
3.662
5,694
+0.03(+0.76%)
May 13, 2010
3.657
3.662
3.635
3.635
24,602
-0.03(-0.75%)
May 12, 2010
3.629
3.662
3.629
3.662
13,050
+0.06(+1.69%)
May 11, 2010
3.626
3.626
3.601
3.601
2,159
+0.04(+1.01%)
May 10, 2010
3.488
3.593
3.488
3.565
6,874
+0.03(+0.78%)
May 07, 2010
3.444
3.538
3.355
3.538
7,937
+0.02(+0.71%)
May 06, 2010
3.612
3.713
3.513
3.513
45,948
-0.17(-4.51%)
May 05, 2010
3.726
3.726
3.588
3.679
9,045
+0.04(+1.14%)
May 04, 2010
3.635
3.641
3.632
3.637
11,501
+0.03(+0.77%)
May 03, 2010
3.770
3.800
3.610
3.610
439,720
-0.11(-2.97%)
Apr 30, 2010
3.657
3.766
3.657
3.720
71,636
+0.07(+1.97%)
Apr 29, 2010
3.607
3.648
3.607
3.648
65,848
+0.04(+1.15%)
Apr 28, 2010
3.615
3.621
3.604
3.607
21,563
+0.00(+0.00%)
Apr 27, 2010
3.607
3.607
3.593
3.607
46,962
+0.01(+0.31%)
Apr 26, 2010
3.593
3.607
3.593
3.596
63,894
-0.01(-0.15%)
Apr 21, 2010
3.601
3.601
3.601
3.601
0
+0.05(+1.40%)
Apr 20, 2010
3.552
3.552
3.552
3.552
2,803
+0.07(+1.98%)
Apr 19, 2010
3.483
3.483
3.483
3.483
24,602
-0.07(-1.95%)
Apr 16, 2010
3.552
3.552
3.552
3.552
3,075
+0.01(+0.16%)
Apr 14, 2010
3.546
3.546
3.546
3.546
0
-0.01(-0.16%)
Apr 13, 2010
3.496
3.552
3.496
3.552
68,199
+0.06(+1.58%)
Apr 12, 2010
3.463
3.496
3.463
3.496
3,618
+0.01(+0.40%)
Apr 09, 2010
3.483
3.510
3.483
3.483
14,620
+0.01(+0.40%)
Apr 08, 2010
3.452
3.469
3.452
3.469
26,845
+0.02(+0.48%)
Apr 05, 2010
3.452
3.452
3.452
3.452
0
+0.00(+0.00%)
Mar 31, 2010
3.469
3.452
3.452
3.452
5,427
+0.01(+0.32%)
Mar 30, 2010
3.317
3.510
3.317
3.441
29,088
+0.18(+5.51%)
Mar 29, 2010
3.372
3.372
3.242
3.261
18,090
+0.07(+2.34%)
Mar 26, 2010
3.184
3.361
3.184
3.187
7,236
+0.01(+0.26%)
Mar 25, 2010
3.165
3.179
3.096
3.179
24,421
+0.01(+0.44%)
Mar 24, 2010
3.165
3.165
3.151
3.165
10,977
+0.02(+0.53%)
Mar 23, 2010
3.148
3.148
3.145
3.148
3,864
+0.00(+0.00%)
Mar 22, 2010
3.123
3.148
3.123
3.148
9,927
+0.04(+1.24%)
Mar 19, 2010
3.109
3.109
3.109
3.109
8,296
+0.00(+0.00%)
Mar 18, 2010
3.096
3.109
3.096
3.109
15,195
-0.01(-0.44%)
Mar 17, 2010
3.096
3.138
3.095
3.123
77,581
+0.06(+1.80%)
Mar 16, 2010
3.094
3.094
3.068
3.068
1,447
-0.03(-0.89%)
Mar 15, 2010
3.032
3.097
3.032
3.096
54,729
+0.00(+0.00%)
Mar 12, 2010
3.040
3.165
3.040
3.096
281,120
+0.00(+0.00%)
Mar 10, 2010
3.096
3.096
3.096
3.096
0
+0.00(+0.00%)
Mar 09, 2010
3.096
3.096
3.096
3.096
506
+0.00(+0.00%)
Mar 08, 2010
3.104
3.104
3.035
3.096
12,301
+0.00(+0.00%)
Mar 05, 2010
3.096
3.109
3.096
3.096
9,222
+0.01(+0.45%)
Mar 04, 2010
3.082
3.082
3.082
3.082
18,090
-0.01(-0.45%)
Mar 03, 2010
3.096
3.114
3.096
3.096
19,215
+0.00(+0.00%)
Mar 02, 2010
3.162
3.162
3.096
3.096
11,972
+0.03(+0.90%)
Mar 01, 2010
3.013
3.101
3.013
3.068
14,472
+0.07(+2.40%)
Feb 26, 2010
2.902
3.015
2.902
2.996
11,432
-0.01(-0.46%)
Feb 24, 2010
3.010
3.010
3.010
3.010
361
+0.11(+3.71%)
Feb 23, 2010
2.902
2.974
2.902
2.902
28,662
+0.03(+1.06%)
Feb 22, 2010
2.888
2.902
2.872
2.872
15,959
-0.00(-0.10%)
Feb 19, 2010
2.877
2.877
2.874
2.874
17,945
-0.01(-0.48%)
Feb 18, 2010
2.888
2.888
2.888
2.888
5,354
-0.00(-0.00%)
Feb 17, 2010
2.874
2.902
2.874
2.888
47,269
+0.02(+0.87%)
Feb 16, 2010
2.874
2.874
2.863
2.863
39,523
+0.00(+0.00%)
Feb 12, 2010
2.863
2.863
2.863
2.863
361
-0.01(-0.29%)
Feb 11, 2010
2.861
2.872
2.861
2.872
14,472
+0.01(+0.39%)
Feb 10, 2010
2.861
2.861
2.861
2.861
3,618
-0.01(-0.39%)
Feb 09, 2010
2.872
2.872
2.872
2.872
973
+0.00(+0.00%)
Feb 08, 2010
2.872
2.872
2.872
2.872
3,618
+0.00(+0.00%)
Feb 05, 2010
2.872
2.872
2.872
2.872
2,170
-0.00(-0.10%)
Feb 04, 2010
2.874
2.875
2.874
2.874
3,618
-0.01(-0.26%)
Feb 03, 2010
2.874
2.883
2.874
2.882
6,512
-0.00(-0.03%)
Feb 02, 2010
2.886
2.888
2.877
2.883
26,907
+0.00(+0.10%)
Feb 01, 2010
2.877
2.886
2.874
2.880
45,655
+0.01(+0.19%)
Jan 29, 2010
2.874
2.874
2.874
2.874
9,045
+0.00(+0.00%)
Jan 28, 2010
2.872
2.883
2.866
2.874
23,329
+0.00(+0.00%)
Jan 27, 2010
2.874
2.874
2.874
2.874
361
-0.01(-0.38%)
Jan 26, 2010
2.805
2.886
2.805
2.886
32,754
+0.09(+3.06%)
Jan 25, 2010
2.800
2.847
2.797
2.800
13,831
+0.00(+0.00%)
Jan 22, 2010
2.800
2.800
2.800
2.800
1,371
+0.01(+0.20%)
Jan 20, 2010
2.794
2.794
2.794
2.794
0
-0.05(-1.84%)
Jan 19, 2010
2.847
2.847
2.847
2.847
1,809
+0.00(+0.00%)
Jan 15, 2010
2.874
2.847
2.847
2.847
27,858
-0.00(-0.00%)
Jan 14, 2010
2.847
2.847
2.847
2.847
3,618
-0.04(-1.34%)
Jan 13, 2010
2.814
2.886
2.811
2.886
27,261
+0.00(+0.10%)
Jan 08, 2010
2.883
2.883
2.883
2.883
3,979
+0.06(+2.25%)
Jan 07, 2010
2.886
2.886
2.819
2.819
17,847
-0.07(-2.30%)
Jan 06, 2010
2.858
2.886
2.858
2.886
21,321
+0.07(+2.66%)
Jan 05, 2010
2.833
2.833
2.811
2.811
5,427
-0.08(-2.68%)
Dec 29, 2009
2.888
2.888
2.888
2.888
0
+0.03(+0.97%)
Dec 23, 2009
2.861
2.861
2.861
2.861
0
+0.03(+0.97%)
Dec 22, 2009
2.833
2.833
2.833
2.833
4,037
-0.01(-0.48%)
Dec 21, 2009
2.836
2.847
2.833
2.847
4,703
-0.01(-0.48%)
Dec 18, 2009
2.861
2.861
2.861
2.861
510
-0.01(-0.39%)
Dec 17, 2009
2.874
2.874
2.836
2.872
2,532
-0.01(-0.48%)
Dec 16, 2009
2.888
2.888
2.886
2.886
1,447
+0.10(+3.57%)
Dec 14, 2009
2.786
2.786
2.786
2.786
723
-0.05(-1.66%)
Dec 11, 2009
2.847
2.874
2.833
2.833
28,365
+0.00(+0.00%)
Dec 10, 2009
2.833
2.833
2.833
2.833
44,780
+0.00(+0.00%)
Dec 09, 2009
2.874
2.874
2.833
2.833
509,103
+0.00(+0.00%)
Dec 08, 2009
2.836
2.836
2.833
2.833
5,557
-0.04(-1.44%)
Dec 07, 2009
2.874
2.874
2.874
2.874
4,215
+0.06(+1.96%)
Dec 04, 2009
2.888
2.888
2.819
2.819
7,959
-0.06(-1.92%)
Dec 03, 2009
2.794
2.874
2.792
2.874
35,496
+0.01(+0.48%)
Nov 30, 2009
2.874
2.861
2.861
2.861
27,497
-0.04(-1.24%)
Nov 25, 2009
2.897
2.897
2.897
2.897
5,427
+0.11(+3.76%)
Nov 24, 2009
2.794
2.800
2.792
2.792
8,321
-0.11(-3.81%)
Nov 23, 2009
2.833
2.902
2.833
2.902
18,137
+0.11(+3.96%)
Nov 20, 2009
2.792
2.792
2.792
2.792
3,618
+0.00(+0.00%)
Nov 19, 2009
2.792
2.800
2.792
2.792
5,065
+0.00(+0.00%)
Nov 18, 2009
2.789
2.792
2.774
2.792
32,667
-0.01(-0.30%)
Nov 17, 2009
2.819
2.819
2.800
2.800
14,291
-0.07(-2.60%)
Nov 09, 2009
2.874
2.874
2.874
2.874
2,170
-0.03(-0.95%)
Nov 06, 2009
2.800
2.902
2.792
2.902
8,115
+0.11(+3.75%)
Nov 03, 2009
2.797
2.797
2.797
2.797
0
-0.05(-1.84%)
Nov 02, 2009
2.902
2.902
2.850
2.850
8,893
-0.05(-1.81%)
Oct 30, 2009
2.949
2.952
2.902
2.902
18,770
-0.03(-0.94%)
Oct 29, 2009
2.852
2.979
2.852
2.930
12,301
+0.08(+2.71%)
Oct 28, 2009
2.852
2.852
2.852
2.852
2,206
-0.05(-1.71%)
Oct 27, 2009
2.902
2.902
2.874
2.902
5,626
-0.02(-0.85%)
Oct 22, 2009
2.927
2.927
2.927
2.927
723
-0.00(-0.09%)
Oct 21, 2009
2.902
2.930
2.902
2.930
1,447
+0.03(+1.05%)
Oct 20, 2009
2.852
2.899
2.852
2.899
723
-0.00(-0.10%)
Oct 15, 2009
2.902
2.902
2.902
2.902
361
-0.06(-1.87%)
Oct 14, 2009
2.877
2.971
2.877
2.957
7,597
-0.01(-0.46%)
Oct 09, 2009
2.902
2.971
2.971
2.971
10,492
+0.12(+4.27%)
Oct 02, 2009
2.850
2.850
2.850
2.850
0
-0.13(-4.45%)
Oct 01, 2009
2.930
2.982
2.902
2.982
7,402
+0.02(+0.84%)
Sep 30, 2009
2.957
2.957
2.957
2.957
1,447
+0.00(+0.00%)
Sep 29, 2009
2.957
2.957
2.957
2.957
723
+0.00(+0.00%)
Sep 28, 2009
2.957
2.957
2.957
2.957
2,713
-0.02(-0.65%)
Sep 23, 2009
2.980
2.977
2.977
2.977
1,447
-0.00(-0.09%)
Sep 21, 2009
2.852
2.980
2.980
2.980
3,979
+0.00(+0.00%)
Sep 18, 2009
2.980
2.980
2.980
2.980
683
+0.01(+0.28%)
Sep 17, 2009
2.968
2.971
2.968
2.971
10,492
-0.01(-0.28%)
Sep 16, 2009
2.980
2.980
2.980
2.980
969
+0.01(+0.47%)
Sep 15, 2009
2.971
2.982
2.966
2.966
2,351
+0.11(+3.77%)
Sep 14, 2009
2.985
2.985
2.858
2.858
9,569
-0.13(-4.26%)
Sep 11, 2009
2.971
2.988
2.971
2.985
7,236
+0.00(+0.00%)
Sep 10, 2009
2.985
2.985
2.985
2.985
361
-0.01(-0.28%)
Sep 04, 2009
2.847
2.993
2.993
2.993
11,939
+0.08(+2.65%)
Sep 03, 2009
2.985
2.985
2.916
2.916
11,071
-0.07(-2.31%)
Sep 01, 2009
2.985
2.985
2.985
2.985
0
-0.01(-0.37%)
Aug 31, 2009
2.999
2.999
2.996
2.996
47,034
+0.01(+0.37%)
Aug 28, 2009
2.999
2.999
2.957
2.985
30,355
-0.05(-1.75%)
Aug 26, 2009
3.027
3.038
3.004
3.038
7,236
+0.05(+1.78%)
Aug 25, 2009
2.861
3.040
2.861
2.985
18,090
+0.14(+4.85%)
Aug 24, 2009
2.847
2.847
2.847
2.847
16,281
+0.02(+0.78%)
Aug 21, 2009
2.822
2.825
2.819
2.825
50,959
+0.00(+0.10%)
Aug 20, 2009
2.816
2.822
2.816
2.822
33,104
+0.01(+0.20%)
Aug 19, 2009
2.816
2.816
2.816
2.816
4,645
+0.01(+0.39%)
Aug 18, 2009
2.822
2.822
2.805
2.805
3,618
-0.02(-0.59%)
Aug 13, 2009
2.822
2.822
2.822
2.822
1,085
+0.00(+0.00%)
Aug 12, 2009
2.797
2.822
2.797
2.822
17,547
+0.00(+0.00%)
Aug 10, 2009
2.792
2.822
2.822
2.822
22,431
+0.01(+0.29%)
Aug 07, 2009
2.805
2.814
2.805
2.814
21,708
+0.02(+0.79%)
Aug 06, 2009
2.805
2.814
2.792
2.792
19,175
-0.01(-0.49%)
Aug 05, 2009
2.808
2.808
2.805
2.805
2,243
-0.01(-0.29%)
Aug 04, 2009
2.811
2.814
2.811
2.814
32,200
+0.02(+0.59%)
Aug 03, 2009
2.792
2.814
2.792
2.797
24,957
-0.02(-0.59%)
Jul 31, 2009
2.814
2.814
2.814
2.814
3,618
-0.00(-0.10%)
Jul 30, 2009
2.805
2.819
2.805
2.816
37,265
+0.00(+0.00%)
Jul 29, 2009
2.819
2.819
2.816
2.816
2,713
+0.00(+0.10%)
Jul 28, 2009
2.819
2.819
2.814
2.814
2,702
-0.01(-0.39%)
Jul 27, 2009
2.769
2.825
2.769
2.825
3,979
-0.00(-0.10%)
Jul 23, 2009
2.828
2.828
2.828
2.828
0
+0.06(+2.20%)
Jul 21, 2009
2.769
2.767
2.767
2.767
18,813
+0.00(+0.10%)
Jul 20, 2009
2.753
2.764
2.739
2.764
20,333
+0.01(+0.40%)
Jul 17, 2009
2.753
2.753
2.753
2.753
723
+0.01(+0.50%)
Jul 15, 2009
2.722
2.739
2.739
2.739
68,380
+0.01(+0.51%)
Jul 14, 2009
2.739
2.739
2.725
2.725
12,301
-0.01(-0.40%)
Jul 13, 2009
2.736
2.736
2.736
2.736
7,236
+0.01(+0.30%)
Jul 10, 2009
2.728
2.728
2.728
2.728
11,704
+0.00(+0.00%)
Jul 09, 2009
2.728
2.728
2.728
2.728
3,618
-0.01(-0.40%)
Jul 08, 2009
2.739
2.739
2.739
2.739
723
+0.00(+0.00%)
Jul 07, 2009
2.725
2.739
2.722
2.739
146,168
+0.01(+0.51%)
Jul 06, 2009
2.722
2.725
2.722
2.725
1,085
+0.00(+0.10%)
Jul 02, 2009
2.722
2.722
2.722
2.722
723
-0.00(-0.15%)
Jul 01, 2009
2.722
2.727
2.722
2.727
5,427
+0.00(+0.15%)
Jun 30, 2009
2.722
2.722
2.722
2.722
1,447
-0.00(-0.10%)
Jun 29, 2009
2.722
2.725
2.722
2.725
5,065
-0.01(-0.30%)
Jun 26, 2009
2.722
2.736
2.722
2.734
6,512
+0.01(+0.41%)
Jun 25, 2009
2.739
2.739
2.722
2.722
6,150
-0.00(-0.00%)
Jun 24, 2009
2.722
2.725
2.722
2.723
12,663
+0.00(+0.00%)
Jun 22, 2009
2.725
2.722
2.722
2.722
8,683
-0.03(-1.10%)
Jun 19, 2009
2.722
2.753
2.722
2.753
5,607
+0.03(+1.12%)
Jun 17, 2009
2.722
2.722
2.722
2.722
4,204
-0.00(-0.10%)
Jun 16, 2009
2.725
2.739
2.725
2.725
27,497
-0.05(-1.68%)
Jun 15, 2009
2.725
2.772
2.725
2.772
2,532
+0.01(+0.28%)
Jun 11, 2009
2.764
2.764
2.764
2.764
2,789
+0.00(+0.00%)
Jun 10, 2009
2.750
2.764
2.750
2.764
11,360
+0.00(+0.10%)
Jun 09, 2009
2.750
2.764
2.750
2.761
10,210
+0.00(+0.00%)
Jun 08, 2009
2.722
2.767
2.698
2.761
1,447
+0.01(+0.40%)
Jun 05, 2009
2.767
2.767
2.750
2.750
11,147
+0.00(+0.00%)
Jun 04, 2009
2.750
2.750
2.750
2.750
15,752
+0.01(+0.24%)
Jun 03, 2009
2.750
2.750
2.743
2.743
28,220
-0.02(-0.84%)
Jun 02, 2009
2.769
2.769
2.767
2.767
29,863
+0.02(+0.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.