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
)
16.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2013
6.108
6.108
6.108
6.108
0
-0.00(-0.00%)
May 30, 2013
6.108
6.108
6.081
6.108
0
-0.16(-2.60%)
May 24, 2013
6.271
6.271
6.271
6.271
723
+0.11(+1.70%)
May 23, 2013
6.247
6.247
6.161
6.166
0
-0.10(-1.59%)
May 21, 2013
6.266
6.266
6.266
6.266
361
+0.05(+0.85%)
May 20, 2013
6.213
6.213
6.213
6.213
0
-0.00(-0.02%)
May 17, 2013
6.214
6.214
6.214
6.214
0
+0.03(+0.42%)
May 14, 2013
6.053
6.188
6.188
6.188
10,492
+0.14(+2.24%)
May 13, 2013
6.053
6.053
6.053
6.053
0
-0.01(-0.10%)
May 07, 2013
6.059
6.059
6.059
6.059
5,788
+0.06(+1.02%)
May 06, 2013
5.998
5.998
5.998
5.998
0
-0.02(-0.27%)
May 02, 2013
6.012
6.014
6.014
6.014
2,894
+0.00(+0.04%)
May 01, 2013
6.012
6.012
6.012
6.012
0
+0.01(+0.23%)
Apr 30, 2013
5.998
5.998
5.998
5.998
0
-0.02(-0.26%)
Apr 29, 2013
6.012
6.014
6.012
6.014
1,809
+0.01(+0.13%)
Apr 26, 2013
6.006
6.006
6.006
6.006
0
-0.02(-0.26%)
Apr 25, 2013
6.020
6.022
6.020
6.022
2,659
+0.02(+0.40%)
Apr 24, 2013
5.998
6.003
5.998
5.998
0
+0.00(+0.00%)
Apr 23, 2013
6.053
6.053
5.998
5.998
3,256
+0.00(+0.00%)
Apr 22, 2013
6.064
6.064
6.001
5.998
8,296
-0.06(-1.05%)
Apr 17, 2013
6.061
6.061
6.061
6.061
0
+0.03(+0.50%)
Apr 15, 2013
6.031
6.031
6.031
6.031
361
-0.26(-4.09%)
Apr 12, 2013
6.130
6.288
6.130
6.288
2,409
+0.17(+2.71%)
Apr 11, 2013
6.122
6.122
6.122
6.122
1,085
+0.03(+0.54%)
Apr 10, 2013
5.998
6.310
5.998
6.089
3,256
-0.16(-2.61%)
Apr 09, 2013
6.252
6.252
6.252
6.252
723
+0.02(+0.31%)
Apr 08, 2013
6.072
6.233
6.072
6.233
1,447
+0.21(+3.50%)
Apr 05, 2013
6.363
6.363
6.022
6.022
8,766
+0.01(+0.17%)
Apr 04, 2013
6.017
6.017
6.012
6.012
723
+0.01(+0.23%)
Apr 02, 2013
5.998
5.998
5.998
5.998
0
+0.01(+0.09%)
Apr 01, 2013
5.984
6.003
5.984
5.992
2,424
-0.01(-0.15%)
Mar 28, 2013
6.210
6.210
6.001
6.001
1,117
-0.22(-3.50%)
Mar 27, 2013
6.219
6.219
6.219
6.219
1,447
+0.23(+3.88%)
Mar 26, 2013
6.089
6.227
5.987
5.987
9,768
-0.09(-1.46%)
Mar 25, 2013
6.139
6.141
5.779
6.075
14,765
-0.14(-2.31%)
Mar 18, 2013
6.360
6.219
6.219
6.219
2,170
+0.00(+0.00%)
Mar 14, 2013
6.219
6.219
6.219
6.219
9,768
-0.12(-1.96%)
Mar 13, 2013
6.343
6.343
6.343
6.343
361
-0.01(-0.22%)
Mar 12, 2013
6.357
6.357
6.357
6.357
723
-0.06(-0.99%)
Mar 08, 2013
6.235
6.421
6.421
6.421
1,447
+0.14(+2.29%)
Mar 07, 2013
6.277
6.277
6.277
6.277
1,085
+0.17(+2.83%)
Mar 06, 2013
6.108
6.108
6.104
6.104
814
-0.34(-5.29%)
Mar 05, 2013
6.446
6.446
6.446
6.446
1,356
-0.03(-0.43%)
Mar 01, 2013
6.122
6.473
6.473
6.473
10,130
+0.19(+3.04%)
Feb 28, 2013
6.357
6.357
6.282
6.282
17,543
+0.06(+1.02%)
Feb 27, 2013
6.141
6.219
6.136
6.219
7,236
+0.01(+0.09%)
Feb 25, 2013
6.213
6.213
6.213
6.213
0
-0.07(-1.19%)
Feb 22, 2013
6.357
6.551
6.280
6.288
18,234
-0.07(-1.04%)
Feb 21, 2013
6.288
6.599
6.288
6.354
7,406
+0.05(+0.83%)
Feb 20, 2013
6.365
6.365
6.302
6.302
5,785
-0.12(-1.94%)
Feb 19, 2013
6.266
6.633
6.266
6.426
26,755
-0.28(-4.12%)
Feb 15, 2013
6.703
6.703
6.703
6.703
3,618
+0.46(+7.30%)
Feb 14, 2013
6.260
6.260
6.238
6.247
7,236
+0.00(+0.00%)
Feb 13, 2013
6.247
6.247
6.233
6.247
4,341
+0.00(+0.00%)
Feb 12, 2013
6.247
6.339
6.247
6.247
1,143
-0.14(-2.16%)
Feb 11, 2013
6.269
6.474
6.269
6.385
6,150
+0.14(+2.21%)
Feb 08, 2013
6.249
6.258
6.241
6.247
15,050
+0.14(+2.26%)
Feb 07, 2013
6.078
6.108
6.067
6.108
78,967
+0.00(+0.00%)
Feb 06, 2013
5.959
6.108
5.959
6.108
21,462
+0.04(+0.68%)
Feb 04, 2013
6.247
6.247
5.390
6.067
16,462
-0.17(-2.66%)
Feb 01, 2013
6.313
6.349
6.219
6.233
6,385
+0.29(+4.88%)
Jan 30, 2013
5.945
5.942
5.942
5.942
7,597
+0.00(+0.00%)
Jan 29, 2013
5.945
5.945
5.942
5.942
15,919
+0.14(+2.38%)
Jan 28, 2013
5.804
5.804
5.749
5.804
10,485
+0.06(+0.96%)
Jan 25, 2013
5.749
5.749
5.749
5.749
10,130
+0.05(+0.87%)
Jan 24, 2013
5.699
5.699
5.699
5.699
1,085
+0.03(+0.54%)
Jan 23, 2013
5.669
5.669
5.669
5.669
1,085
+0.00(+0.05%)
Jan 22, 2013
5.779
5.804
5.611
5.666
12,011
+0.12(+2.14%)
Jan 18, 2013
5.525
5.547
5.525
5.547
22,069
+0.02(+0.40%)
Jan 16, 2013
5.525
5.525
5.525
5.525
0
-0.00(-0.05%)
Jan 15, 2013
5.528
5.528
5.525
5.528
2,742
+0.00(+0.00%)
Jan 14, 2013
5.528
5.528
5.528
5.528
1,049
+0.00(+0.05%)
Jan 11, 2013
5.481
5.525
5.481
5.525
10,948
+0.06(+1.01%)
Jan 09, 2013
5.390
5.470
5.470
5.470
14,110
-0.01(-0.25%)
Jan 08, 2013
5.321
5.497
5.321
5.484
13,748
-0.02(-0.30%)
Jan 07, 2013
5.318
5.514
5.318
5.500
14,566
+0.07(+1.27%)
Jan 04, 2013
5.332
5.431
5.249
5.431
15,257
+0.06(+1.08%)
Jan 02, 2013
5.373
5.373
5.373
5.373
0
-0.01(-0.26%)
Dec 31, 2012
5.301
5.387
5.301
5.387
2,536
-0.02(-0.46%)
Dec 28, 2012
5.390
5.415
5.362
5.412
4,207
+0.19(+3.60%)
Dec 24, 2012
5.224
5.224
5.224
5.224
0
+0.00(+0.00%)
Dec 21, 2012
5.232
5.232
5.210
5.224
4,703
-0.00(-0.05%)
Dec 20, 2012
5.227
5.227
5.227
5.227
7,236
+0.06(+1.18%)
Dec 18, 2012
5.146
5.166
5.166
5.166
1,085
-0.15(-2.91%)
Dec 17, 2012
5.381
5.417
5.321
5.321
13,929
+0.07(+1.32%)
Dec 13, 2012
5.345
5.251
5.251
5.251
7,597
-0.11(-1.96%)
Dec 12, 2012
5.251
5.357
5.251
5.356
22,069
-0.00(-0.00%)
Dec 11, 2012
5.227
5.359
5.227
5.357
56,803
+0.13(+2.49%)
Dec 10, 2012
5.221
5.227
5.221
5.227
7,236
+0.00(+0.00%)
Dec 06, 2012
5.227
5.227
5.227
5.227
0
-0.19(-3.52%)
Dec 05, 2012
5.417
5.417
5.417
5.417
1,121
+0.00(+0.00%)
Dec 04, 2012
5.417
5.417
5.417
5.417
5,788
+0.00(+0.00%)
Nov 30, 2012
5.525
5.525
5.348
5.417
13,748
-0.11(-2.00%)
Nov 29, 2012
5.321
5.528
5.312
5.528
2,250
+0.21(+3.90%)
Nov 28, 2012
5.274
5.406
5.274
5.321
1,085
-0.08(-1.48%)
Nov 27, 2012
5.406
5.406
5.373
5.401
3,618
+0.10(+1.93%)
Nov 26, 2012
5.282
5.321
5.282
5.298
5,065
-0.11(-1.99%)
Nov 21, 2012
5.406
5.406
5.406
5.406
1,447
+0.00(+0.00%)
Nov 20, 2012
5.406
5.406
5.406
5.406
445
+0.00(+0.00%)
Nov 19, 2012
5.229
5.459
5.229
5.406
57,182
+0.20(+3.88%)
Nov 16, 2012
5.221
5.238
5.204
5.204
10,401
+0.23(+4.61%)
Nov 14, 2012
4.983
4.975
4.975
4.975
2,894
-0.07(-1.37%)
Nov 13, 2012
5.232
5.238
5.044
5.044
11,595
-0.19(-3.64%)
Nov 12, 2012
5.235
5.235
5.235
5.235
361
-0.02(-0.32%)
Nov 07, 2012
5.251
5.251
5.251
5.251
0
+0.00(+0.00%)
Nov 06, 2012
5.263
5.263
5.251
5.251
1,809
+0.08(+1.60%)
Oct 31, 2012
5.169
5.169
5.169
5.169
0
-0.08(-1.48%)
Oct 25, 2012
5.251
5.246
5.246
5.246
12,663
-0.01(-0.11%)
Oct 24, 2012
5.044
5.252
5.044
5.251
9,406
-0.01(-0.24%)
Oct 23, 2012
5.343
5.390
5.243
5.264
9,406
-0.02(-0.34%)
Oct 18, 2012
5.282
5.282
5.282
5.282
0
+0.01(+0.10%)
Oct 16, 2012
5.276
5.276
5.276
5.276
723
+0.02(+0.42%)
Oct 15, 2012
5.254
5.254
5.254
5.254
557
+0.00(+0.05%)
Oct 11, 2012
5.404
5.251
5.251
5.251
2,532
-0.17(-3.06%)
Oct 10, 2012
5.417
5.417
5.417
5.417
361
+0.10(+1.82%)
Oct 09, 2012
5.265
5.321
5.265
5.321
723
+0.06(+1.16%)
Oct 03, 2012
5.251
5.260
5.260
5.260
23,517
-0.01(-0.16%)
Oct 01, 2012
5.268
5.268
5.268
5.268
0
-0.12(-2.26%)
Sep 24, 2012
5.404
5.390
5.390
5.390
3,979
+0.00(+0.05%)
Sep 20, 2012
5.329
5.387
5.387
5.387
6,874
+0.04(+0.72%)
Sep 19, 2012
5.290
5.348
5.290
5.348
1,736
+0.03(+0.52%)
Sep 18, 2012
5.384
5.401
5.321
5.321
113,142
+0.07(+1.27%)
Sep 14, 2012
5.254
5.254
5.254
5.254
1,085
+0.04(+0.85%)
Sep 13, 2012
5.199
5.210
5.199
5.210
3,618
+0.00(+0.00%)
Sep 12, 2012
5.094
5.210
5.094
5.210
5,788
+0.08(+1.62%)
Sep 11, 2012
5.019
5.163
5.019
5.127
75,030
+0.08(+1.64%)
Sep 10, 2012
5.036
5.044
5.036
5.044
2,984
-0.01(-0.22%)
Sep 07, 2012
4.907
5.055
4.907
5.055
2,170
+0.02(+0.33%)
Sep 06, 2012
5.030
5.039
5.030
5.039
1,809
+0.08(+1.59%)
Sep 05, 2012
5.072
5.072
4.960
4.960
723
-0.08(-1.67%)
Aug 30, 2012
5.044
5.044
5.044
5.044
1,447
+0.00(+0.00%)
Aug 28, 2012
5.044
5.044
5.044
5.044
1,085
+0.01(+0.16%)
Aug 22, 2012
5.033
5.036
5.036
5.036
2,170
-0.01(-0.16%)
Aug 21, 2012
5.044
5.044
5.044
5.044
6,056
+0.04(+0.77%)
Aug 20, 2012
5.017
5.017
4.920
5.005
5,607
-0.04(-0.77%)
Aug 17, 2012
5.044
5.044
5.044
5.044
904
-0.05(-1.03%)
Aug 15, 2012
5.044
5.097
5.097
5.097
2,170
+0.05(+0.93%)
Aug 14, 2012
5.050
5.050
5.050
5.050
361
+0.04(+0.72%)
Aug 13, 2012
5.014
5.014
5.014
5.014
723
-0.07(-1.41%)
Aug 10, 2012
5.083
5.086
5.083
5.086
1,809
+0.05(+1.04%)
Aug 08, 2012
5.030
5.033
5.033
5.033
7,597
-0.06(-1.09%)
Aug 07, 2012
5.088
5.088
5.088
5.088
1,085
+0.01(+0.11%)
Aug 03, 2012
5.083
5.083
5.083
5.083
12,301
+0.08(+1.51%)
Aug 02, 2012
4.994
5.007
4.981
5.007
11,577
+0.02(+0.42%)
Aug 01, 2012
5.014
5.014
4.981
4.986
8,050
+0.01(+0.14%)
Jul 31, 2012
4.975
4.999
4.975
4.979
5,427
-0.06(-1.29%)
Jul 30, 2012
4.970
5.044
4.958
5.044
4,985
+0.07(+1.45%)
Jul 27, 2012
4.972
4.972
4.853
4.972
6,512
+0.00(+0.00%)
Jul 26, 2012
4.970
4.972
4.851
4.972
5,437
+0.07(+1.47%)
Jul 25, 2012
4.972
4.972
4.900
4.900
3,979
+0.06(+1.26%)
Jul 23, 2012
4.892
4.840
4.840
4.840
2,170
-0.13(-2.67%)
Jul 20, 2012
4.865
4.972
4.865
4.972
16,273
-0.00(-0.06%)
Jul 19, 2012
4.975
4.975
4.975
4.975
1,085
+0.00(+0.01%)
Jul 18, 2012
4.972
4.975
4.945
4.975
19,562
+0.03(+0.55%)
Jul 17, 2012
4.909
4.947
4.909
4.947
6,309
+0.00(+0.00%)
Jul 16, 2012
4.947
4.947
4.947
4.947
1,085
+0.01(+0.11%)
Jul 13, 2012
4.936
4.942
4.936
4.942
1,085
+0.09(+1.88%)
Jul 09, 2012
4.851
4.851
4.851
4.851
361
-0.03(-0.57%)
Jun 30, 2012
4.878
4.878
4.878
0
+0.00(+0.00%)
Jun 29, 2012
4.878
4.878
4.878
4.878
723
+0.04(+0.86%)
Jun 28, 2012
4.840
4.840
4.837
4.837
2,170
-0.04(-0.74%)
Jun 25, 2012
4.873
4.873
4.873
4.873
1,447
+0.01(+0.28%)
Jun 22, 2012
4.859
4.859
4.859
4.859
361
-0.05(-1.07%)
Jun 21, 2012
4.906
4.914
4.906
4.912
1,809
-0.03(-0.67%)
Jun 20, 2012
4.845
4.972
4.845
4.945
13,386
+0.05(+1.07%)
Jun 19, 2012
4.898
4.898
4.892
4.892
723
+0.09(+1.78%)
Jun 18, 2012
4.840
4.865
4.806
4.806
3,737
-0.07(-1.47%)
Jun 15, 2012
4.878
4.878
4.878
4.878
361
+0.03(+0.63%)
Jun 14, 2012
4.853
4.853
4.848
4.848
1,809
-0.01(-0.23%)
Jun 13, 2012
4.856
4.859
4.853
4.859
2,170
-0.10(-1.95%)
Jun 12, 2012
4.845
4.972
4.845
4.956
41,245
+0.03(+0.67%)
Jun 11, 2012
4.931
4.931
4.920
4.923
2,355
+0.00(+0.00%)
Jun 08, 2012
4.920
4.925
4.889
4.923
4,095
+0.04(+0.87%)
Jun 07, 2012
4.876
4.880
4.840
4.880
3,618
+0.04(+0.74%)
Jun 06, 2012
4.865
4.865
4.842
4.844
1,809
-0.03(-0.54%)
Jun 05, 2012
4.928
4.928
4.845
4.871
3,979
-0.07(-1.33%)
Jun 04, 2012
4.936
4.936
4.936
4.936
1,085
+0.10(+2.06%)
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
.