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 )

16.41 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2.733	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	2.722	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	5,608	+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	15,753	+0.01(+0.24%)
Jun 03, 2009	2.750	2.750	2.743	2.743	28,221	-0.02(-0.84%)
Jun 02, 2009	2.769	2.769	2.767	2.767	29,864	+0.02(+0.60%)
Jun 01, 2009	2.764	2.999	2.747	2.750	337,321	-0.01(-0.50%)
May 29, 2009	2.736	2.764	2.736	2.764	37,679	+0.01(+0.50%)
May 28, 2009	2.736	2.761	2.736	2.750	120,407	+0.03(+1.02%)
May 27, 2009	2.736	2.750	2.720	2.722	63,324	-0.01(-0.51%)
May 26, 2009	2.706	2.736	2.700	2.736	16,100	+0.03(+1.02%)
May 22, 2009	2.709	2.709	2.709	2.709	2,876	-0.01(-0.20%)
May 21, 2009	2.714	2.714	2.714	2.714	15,919	-0.02(-0.71%)
May 20, 2009	2.709	2.733	2.709	2.733	69,540	+0.01(+0.41%)
May 19, 2009	2.733	2.733	2.722	2.722	17,367	-0.01(-0.40%)
May 18, 2009	2.731	2.733	2.711	2.733	7,959	+0.04(+1.44%)
May 15, 2009	2.722	2.736	2.695	2.695	74,964	-0.04(-1.52%)
May 14, 2009	2.736	2.736	2.736	2.736	3,484	+0.04(+1.54%)
May 13, 2009	2.698	2.698	2.695	2.695	5,789	-0.04(-1.52%)
May 12, 2009	2.695	2.750	2.695	2.736	37,950	+0.01(+0.51%)
May 11, 2009	2.709	2.722	2.681	2.722	22,938	-0.02(-0.70%)
May 08, 2009	2.742	2.742	2.742	2.742	723	+0.09(+3.33%)
May 07, 2009	2.747	2.747	2.653	2.653	2,170	-0.06(-2.04%)
May 06, 2009	2.709	2.709	2.709	2.709	2,532	-0.04(-1.51%)
May 01, 2009	2.750	2.750	2.750	2.750	1,085	+0.04(+1.53%)
Apr 30, 2009	2.728	2.728	2.709	2.709	26,050	-0.01(-0.51%)
Apr 29, 2009	2.750	2.761	2.720	2.722	27,903	+0.00(+0.00%)
Apr 28, 2009	2.739	2.739	2.722	2.722	109,991	-0.02(-0.61%)
Apr 27, 2009	2.722	2.750	2.722	2.739	35,023	+0.01(+0.20%)
Apr 24, 2009	2.750	2.761	2.709	2.733	8,140	+0.04(+1.44%)
Apr 23, 2009	2.695	2.695	2.695	2.695	1,809	-0.06(-2.01%)
Apr 22, 2009	2.733	2.750	2.733	2.750	18,199	+0.02(+0.61%)
Apr 21, 2009	2.733	2.733	2.733	2.733	4,341	+0.00(+0.00%)
Apr 20, 2009	2.733	2.733	2.733	2.733	361	-0.03(-1.10%)
Apr 17, 2009	2.728	2.764	2.728	2.764	47,035	+0.03(+1.11%)
Apr 16, 2009	2.733	2.733	2.733	2.733	10,854	-0.01(-0.50%)
Apr 13, 2009	2.747	2.747	2.747	2.747	1,809	+0.00(+0.00%)
Apr 09, 2009	2.733	2.747	2.733	2.747	15,557	+0.01(+0.40%)
Apr 08, 2009	2.667	2.736	2.667	2.736	18,814	+0.08(+3.13%)
Apr 02, 2009	2.653	2.653	2.653	2.653	42,332	+0.00(+0.00%)

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