Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Savings Financ (NQ: FSFG )

16.65 -0.03 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Savings Financ (NQ: FSFG )

Historical Prices