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
)
16.64
-0.10 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2015
8.355
8.355
8.355
8.355
701
+0.33(+4.06%)
Apr 29, 2015
8.029
8.029
8.029
8.029
1,752
+0.03(+0.36%)
Apr 24, 2015
8.001
8.001
8.001
8.001
701
-0.01(-0.18%)
Apr 23, 2015
8.272
8.272
8.015
8.015
1,560
-0.14(-1.68%)
Apr 22, 2015
8.001
8.152
8.001
8.152
2,036
-0.03(-0.35%)
Apr 21, 2015
8.181
8.181
8.181
8.181
701
-0.02(-0.24%)
Apr 17, 2015
8.201
8.201
8.201
8.201
1,318
-0.07(-0.86%)
Apr 16, 2015
8.272
8.272
8.272
8.272
5,272
+0.07(+0.87%)
Apr 15, 2015
8.286
8.286
8.201
8.201
9,237
-0.01(-0.17%)
Apr 14, 2015
8.215
8.215
8.215
8.215
1,374
-0.20(-2.37%)
Apr 13, 2015
8.414
8.414
8.414
8.414
627
-0.04(-0.51%)
Apr 10, 2015
8.360
8.457
8.360
8.457
1,293
+0.21(+2.59%)
Apr 07, 2015
8.243
8.243
8.243
8.243
701
+0.03(+0.42%)
Apr 06, 2015
8.278
8.300
8.209
8.209
7,909
-0.25(-2.93%)
Apr 02, 2015
8.395
8.457
8.457
8.457
17,178
+0.04(+0.51%)
Apr 01, 2015
8.437
8.443
8.414
8.414
14,202
+0.16(+1.90%)
Mar 31, 2015
8.429
8.432
8.258
8.258
2,184
-0.01(-0.17%)
Mar 30, 2015
8.434
8.434
8.272
8.272
3,253
-0.11(-1.36%)
Mar 27, 2015
8.423
8.423
8.386
8.386
10,885
+0.35(+4.39%)
Mar 26, 2015
8.136
8.136
8.001
8.033
1,798
-0.04(-0.48%)
Mar 25, 2015
8.001
8.072
8.001
8.072
9,115
+0.23(+2.91%)
Mar 24, 2015
7.844
7.844
7.844
7.844
1,812
-0.13(-1.57%)
Mar 20, 2015
7.970
7.970
7.970
7.970
305
+0.21(+2.72%)
Mar 18, 2015
7.801
7.758
7.758
7.758
140
+0.11(+1.49%)
Mar 17, 2015
7.858
7.858
7.644
7.644
36,008
-0.34(-4.27%)
Mar 12, 2015
7.987
7.985
7.985
7.985
28
+0.10(+1.28%)
Mar 11, 2015
7.950
7.950
7.884
7.884
788
-0.06(-0.79%)
Mar 10, 2015
7.950
7.950
7.923
7.947
4,448
+0.02(+0.26%)
Mar 09, 2015
7.926
7.926
7.926
7.926
1,149
+0.07(+0.93%)
Mar 03, 2015
7.853
7.853
7.853
7.853
28
+0.05(+0.65%)
Mar 02, 2015
7.782
7.915
7.782
7.802
4,721
+0.02(+0.26%)
Feb 27, 2015
7.799
7.799
7.782
7.782
3,757
+0.14(+1.90%)
Feb 25, 2015
7.637
7.637
7.637
7.637
21
+0.00(+0.00%)
Feb 20, 2015
7.611
7.637
7.637
7.637
7,042
+0.12(+1.66%)
Feb 19, 2015
7.611
7.611
7.441
7.512
14,179
-0.15(-2.00%)
Feb 18, 2015
7.597
7.665
7.569
7.665
20,088
+0.05(+0.71%)
Feb 17, 2015
7.611
7.611
7.611
7.611
612
+0.01(+0.12%)
Feb 12, 2015
7.603
7.602
7.602
7.602
1,408
+0.07(+0.98%)
Feb 06, 2015
7.915
7.528
7.528
7.528
3,521
-0.28(-3.61%)
Feb 05, 2015
7.810
7.810
7.810
7.810
1,338
-0.09(-1.15%)
Feb 04, 2015
7.668
7.909
7.668
7.901
1,387
+0.45(+5.98%)
Feb 03, 2015
7.455
7.455
7.455
7.455
651
+0.05(+0.69%)
Feb 02, 2015
7.398
7.404
7.398
7.404
1,436
+0.00(+0.00%)
Jan 30, 2015
7.455
7.455
7.398
7.404
4,929
-0.01(-0.11%)
Jan 29, 2015
7.455
7.455
7.412
7.412
6,038
-0.04(-0.53%)
Jan 28, 2015
7.452
7.452
7.452
7.452
380
-0.00(-0.04%)
Jan 27, 2015
7.455
7.455
7.455
7.455
841
+0.00(+0.04%)
Jan 26, 2015
7.452
7.452
7.452
7.452
901
+0.01(+0.15%)
Jan 23, 2015
7.452
7.455
7.441
7.441
13,380
+0.06(+0.77%)
Jan 22, 2015
7.384
7.384
7.384
7.384
3,521
-0.00(-0.04%)
Jan 21, 2015
7.387
7.387
7.387
7.387
1,404
+0.00(+0.04%)
Jan 20, 2015
7.356
7.398
7.356
7.384
4,573
+0.01(+0.19%)
Jan 16, 2015
7.370
7.370
7.370
7.370
1,228
-0.09(-1.14%)
Jan 14, 2015
7.455
7.455
7.455
7.455
1,408
+0.07(+0.96%)
Jan 13, 2015
7.384
7.384
7.384
7.384
915
+0.00(+0.00%)
Jan 12, 2015
7.384
7.384
7.384
7.384
1,183
+0.05(+0.66%)
Jan 09, 2015
7.336
7.336
7.336
7.336
774
+0.03(+0.47%)
Jan 08, 2015
7.302
7.302
7.302
7.302
10,563
+0.05(+0.63%)
Jan 06, 2015
7.256
7.256
7.256
7.256
1,408
-0.10(-1.39%)
Jan 05, 2015
7.367
7.367
7.358
7.358
5,387
-0.11(-1.48%)
Jan 02, 2015
7.299
7.515
7.299
7.469
39,317
+0.01(+0.19%)
Dec 31, 2014
7.455
7.455
7.455
7.455
704
-0.03(-0.34%)
Dec 30, 2014
7.481
7.481
7.481
7.481
816
+0.15(+2.09%)
Dec 26, 2014
7.214
7.327
7.327
7.327
73
+0.09(+1.26%)
Dec 24, 2014
7.236
7.236
7.236
7.236
2,816
-0.02(-0.27%)
Dec 23, 2014
7.201
7.336
7.194
7.256
30,665
+0.01(+0.10%)
Dec 22, 2014
7.188
7.249
7.157
7.249
14,792
-0.06(-0.87%)
Dec 19, 2014
7.128
7.384
7.128
7.313
2,214
-0.18(-2.39%)
Dec 18, 2014
7.492
7.492
7.492
7.492
355
+0.19(+2.57%)
Dec 17, 2014
7.304
7.304
7.304
7.304
359
-0.01(-0.08%)
Dec 16, 2014
7.304
7.310
7.304
7.310
725
+0.01(+0.08%)
Dec 12, 2014
7.290
7.304
7.304
7.304
3
+0.07(+0.98%)
Dec 11, 2014
7.233
7.233
7.233
7.233
359
+0.11(+1.47%)
Dec 10, 2014
7.128
7.128
7.128
7.128
352
+0.10(+1.41%)
Dec 08, 2014
7.018
7.029
7.029
7.029
7
+0.03(+0.49%)
Dec 05, 2014
7.043
7.043
6.995
6.995
1,408
-0.02(-0.28%)
Dec 01, 2014
6.998
7.015
7.015
7.015
5,658
-0.08(-1.18%)
Nov 28, 2014
7.023
7.478
7.023
7.099
3,713
+0.02(+0.22%)
Nov 25, 2014
7.083
7.083
7.083
7.083
9,549
+0.01(+0.12%)
Nov 24, 2014
7.179
7.179
7.074
7.074
721
-0.10(-1.46%)
Nov 21, 2014
7.182
7.182
7.179
7.179
2,298
+0.12(+1.77%)
Nov 20, 2014
7.012
7.074
7.012
7.054
4,254
-0.01(-0.20%)
Nov 19, 2014
7.261
7.261
6.998
7.068
38,813
-0.23(-3.10%)
Nov 18, 2014
7.193
7.303
7.193
7.295
12,053
+0.13(+1.78%)
Nov 17, 2014
7.131
7.167
7.131
7.167
4,049
+0.04(+0.62%)
Nov 14, 2014
7.123
7.123
7.123
7.123
381
-0.03(-0.45%)
Nov 13, 2014
7.155
7.155
7.155
7.155
544
+0.02(+0.22%)
Nov 11, 2014
7.128
7.139
7.139
7.139
1,414
-0.00(-0.00%)
Nov 06, 2014
7.117
7.139
7.139
7.139
84
+0.05(+0.64%)
Nov 05, 2014
7.094
7.094
7.094
7.094
884
-0.00(-0.04%)
Nov 03, 2014
7.097
7.097
7.097
7.097
14,500
+0.00(+0.00%)
Oct 31, 2014
7.040
7.097
7.040
7.097
4,693
+0.03(+0.40%)
Oct 30, 2014
7.068
7.068
7.068
7.068
1,453
-0.02(-0.28%)
Oct 23, 2014
7.088
7.088
7.088
7.088
1,061
+0.00(+0.04%)
Oct 22, 2014
7.085
7.085
7.085
7.085
530
-0.00(-0.02%)
Oct 21, 2014
7.068
7.087
7.063
7.087
16,545
+0.03(+0.38%)
Oct 20, 2014
7.060
7.065
7.032
7.060
2,801
-0.01(-0.08%)
Oct 17, 2014
7.052
7.065
7.052
7.065
10,610
+0.14(+2.00%)
Oct 15, 2014
6.936
6.927
6.927
6.927
275
-0.12(-1.77%)
Oct 14, 2014
6.927
7.056
6.927
7.052
2,917
+0.10(+1.39%)
Oct 13, 2014
6.956
6.975
6.930
6.955
10,469
-0.08(-1.20%)
Oct 10, 2014
7.060
7.068
7.040
7.040
3,883
-0.03(-0.40%)
Oct 07, 2014
7.068
7.068
7.068
7.068
707
+0.03(+0.40%)
Oct 03, 2014
6.998
7.040
7.040
7.040
8,488
+0.01(+0.08%)
Oct 02, 2014
6.958
7.068
6.955
7.035
14,073
-0.03(-0.48%)
Oct 01, 2014
7.068
7.068
7.068
7.068
9,545
+0.01(+0.16%)
Sep 30, 2014
7.057
7.057
7.057
7.057
1,230
-0.00(-0.07%)
Sep 29, 2014
6.936
7.066
6.930
7.062
4,626
+0.00(+0.07%)
Sep 25, 2014
7.057
7.057
7.057
7.057
353
+0.10(+1.46%)
Sep 24, 2014
6.941
6.981
6.941
6.956
3,568
-0.04(-0.62%)
Sep 23, 2014
6.930
6.999
6.930
6.999
1,096
+0.06(+0.88%)
Sep 22, 2014
6.938
6.938
6.938
6.938
523
-0.13(-1.84%)
Sep 19, 2014
6.941
6.941
6.941
7.068
2,001
+0.07(+1.01%)
Sep 18, 2014
6.962
6.998
6.930
6.998
12,767
+0.07(+1.02%)
Sep 17, 2014
6.856
6.927
6.856
6.927
15,374
-0.01(-0.12%)
Sep 16, 2014
7.083
7.083
6.924
6.936
9,354
+0.04(+0.53%)
Sep 15, 2014
6.899
6.899
6.899
6.899
1,375
+0.22(+3.32%)
Sep 11, 2014
7.063
6.677
6.677
6.677
360
-0.32(-4.62%)
Sep 10, 2014
7.001
7.097
7.097
7.001
1,248
-0.10(-1.35%)
Sep 09, 2014
7.097
7.097
7.097
7.097
5,061
+0.00(+0.00%)
Sep 08, 2014
7.006
7.097
7.001
7.097
2,656
+0.06(+0.90%)
Sep 05, 2014
7.026
7.033
7.006
7.033
7,876
+0.03(+0.38%)
Sep 04, 2014
7.006
7.068
7.006
7.006
42,024
+0.03(+0.36%)
Sep 03, 2014
6.981
6.981
6.981
6.981
8,575
-0.01(-0.13%)
Sep 02, 2014
6.970
6.992
6.970
6.990
12,508
+0.00(+0.01%)
Aug 29, 2014
6.981
6.989
6.989
6.989
16,697
+0.01(+0.12%)
Aug 28, 2014
6.986
6.986
6.981
6.981
1,065
+0.01(+0.16%)
Aug 27, 2014
6.970
6.970
6.970
6.970
5,684
+0.00(+0.00%)
Aug 26, 2014
6.953
6.970
6.871
6.970
36,236
+0.10(+1.43%)
Aug 25, 2014
6.871
6.871
6.871
6.871
3,659
+0.02(+0.25%)
Aug 20, 2014
6.857
6.854
6.854
6.854
3,552
+0.03(+0.37%)
Aug 19, 2014
6.851
6.888
6.829
6.829
12,508
-0.12(-1.74%)
Aug 12, 2014
6.950
6.950
6.950
6.950
4,263
-0.01(-0.21%)
Aug 11, 2014
6.965
6.965
6.965
6.965
2,309
+0.20(+3.00%)
Aug 06, 2014
6.761
6.762
6.762
6.762
355
-0.15(-2.15%)
Aug 01, 2014
6.910
6.910
6.910
6.910
0
+0.08(+1.19%)
Jul 31, 2014
6.829
6.829
6.829
6.829
866
+0.03(+0.45%)
Jul 28, 2014
6.826
6.798
6.798
6.798
3,907
-0.03(-0.41%)
Jul 25, 2014
6.916
6.916
6.826
6.826
6,206
+0.04(+0.58%)
Jul 24, 2014
6.756
6.789
6.756
6.787
2,913
+0.12(+1.73%)
Jul 23, 2014
6.671
6.671
6.671
6.671
362
-0.05(-0.75%)
Jul 21, 2014
6.812
6.722
6.722
6.722
497
-0.01(-0.08%)
Jul 18, 2014
6.784
6.784
6.713
6.728
7,645
+0.06(+0.84%)
Jul 17, 2014
6.868
6.868
6.671
6.671
4,742
-0.08(-1.17%)
Jul 16, 2014
6.781
6.840
6.713
6.750
91,301
-0.17(-2.40%)
Jul 10, 2014
6.916
6.916
6.916
6.916
24
+0.19(+2.80%)
Jul 09, 2014
6.736
6.916
6.728
6.728
6,753
-0.01(-0.21%)
Jul 08, 2014
6.742
6.758
6.742
6.742
5,744
-0.03(-0.42%)
Jul 07, 2014
6.770
6.770
6.770
6.770
1,687
+0.00(+0.00%)
Jul 03, 2014
6.770
6.770
6.770
6.770
2,486
-0.14(-1.96%)
Jul 01, 2014
6.756
6.905
6.905
6.905
387
+0.10(+1.45%)
Jun 30, 2014
6.744
6.815
6.744
6.806
1,602
+0.08(+1.17%)
Jun 27, 2014
6.919
6.919
6.728
6.728
3,787
-0.03(-0.42%)
Jun 25, 2014
6.722
6.756
6.756
6.756
14
-0.07(-1.03%)
Jun 24, 2014
6.826
6.834
6.826
6.826
7,513
+0.04(+0.54%)
Jun 20, 2014
6.784
6.789
6.789
6.789
4,263
-0.01(-0.17%)
Jun 19, 2014
6.792
6.801
6.792
6.801
1,129
-0.00(-0.01%)
Jun 18, 2014
6.836
6.894
6.801
6.801
6,330
+0.05(+0.67%)
Jun 16, 2014
6.756
6.756
6.756
6.756
401
-0.03(-0.41%)
Jun 11, 2014
6.784
6.784
6.784
6.784
2,486
-0.03(-0.41%)
Jun 10, 2014
6.815
6.812
6.812
6.812
5,684
+0.00(+0.00%)
Jun 06, 2014
6.812
6.812
6.812
6.812
1,246
+0.03(+0.46%)
Jun 03, 2014
6.781
6.781
6.781
6.781
0
+0.00(+0.00%)
Jun 02, 2014
6.781
6.781
6.781
6.781
1,356
+0.06(+0.83%)
May 29, 2014
6.725
6.725
6.725
6.725
0
-0.03(-0.41%)
May 28, 2014
6.590
6.781
6.585
6.753
49,171
+0.11(+1.69%)
May 27, 2014
6.641
6.641
6.641
6.641
1,973
-0.20(-2.87%)
May 08, 2014
6.837
6.837
6.837
6.837
1,070
+0.10(+1.45%)
May 07, 2014
6.739
6.739
6.739
6.739
1,427
+0.10(+1.49%)
May 05, 2014
6.725
6.640
6.640
6.640
360
-0.08(-1.26%)
May 02, 2014
6.725
6.725
6.725
6.725
1,177
-0.11(-1.56%)
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
.