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 )

16.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	9.778	9.778	9.776	9.776	3,718	+0.07(+0.68%)
Sep 29, 2015	9.692	9.946	9.689	9.710	4,399	+0.22(+2.33%)
Sep 25, 2015	10.06	9.488	9.488	9.488	396	+0.02(+0.18%)
Sep 24, 2015	9.776	9.776	9.471	9.471	1,189	-0.30(-3.03%)
Sep 23, 2015	9.485	9.767	9.485	9.767	2,778	+0.35(+3.72%)
Sep 22, 2015	9.362	9.416	9.362	9.416	1,029	-0.32(-3.25%)
Sep 21, 2015	10.46	10.46	9.566	9.733	13,929	+0.36(+3.80%)
Sep 18, 2015	9.341	9.583	9.341	9.376	28,592	+0.07(+0.75%)
Sep 17, 2015	9.306	9.306	9.306	9.306	1,419	+0.23(+2.59%)
Sep 16, 2015	9.143	9.143	9.057	9.071	7,620	-0.35(-3.72%)
Sep 15, 2015	9.129	9.422	9.129	9.422	3,791	+0.29(+3.21%)
Sep 14, 2015	9.047	9.129	9.047	9.129	712	+0.22(+2.42%)
Sep 11, 2015	8.985	8.985	8.913	8.913	2,125	-0.07(-0.80%)
Sep 10, 2015	8.913	8.985	8.913	8.985	14,051	-0.07(-0.79%)
Sep 09, 2015	9.057	9.057	9.057	9.057	876	+0.14(+1.61%)
Sep 08, 2015	8.971	9.057	8.764	8.913	4,834	-0.05(-0.58%)
Sep 04, 2015	8.965	8.965	8.965	8.965	1,739	+0.02(+0.23%)
Sep 03, 2015	8.913	8.945	8.571	8.945	5,610	+0.08(+0.94%)
Sep 01, 2015	8.861	8.861	8.861	8.861	335	+0.25(+2.89%)
Aug 31, 2015	8.612	8.612	8.612	8.612	750	+0.01(+0.13%)
Aug 26, 2015	8.833	8.601	8.601	8.601	621	-0.11(-1.25%)
Aug 25, 2015	8.535	8.710	8.535	8.710	6,459	+0.12(+1.37%)
Aug 24, 2015	8.764	8.764	8.547	8.592	15,321	-0.08(-0.96%)
Aug 21, 2015	8.642	8.714	8.642	8.675	3,243	-0.24(-2.67%)
Aug 20, 2015	8.913	8.913	8.913	8.913	530	-0.02(-0.26%)
Aug 18, 2015	8.936	8.936	8.936	8.936	349	-0.08(-0.92%)
Aug 17, 2015	8.649	9.019	8.563	9.019	16,371	+0.47(+5.49%)
Aug 14, 2015	8.549	8.549	8.549	8.549	398	+0.01(+0.11%)
Aug 13, 2015	8.541	8.546	8.540	8.540	2,454	-0.05(-0.61%)
Aug 12, 2015	8.584	8.735	8.543	8.592	9,130	+0.02(+0.27%)
Aug 11, 2015	8.592	8.844	8.569	8.569	26,040	+0.01(+0.07%)
Aug 10, 2015	8.563	8.563	8.563	8.563	705	+0.00(+0.00%)
Aug 07, 2015	8.563	8.563	8.563	8.563	1,609	+0.02(+0.29%)
Aug 05, 2015	8.535	8.539	8.539	8.539	1,745	-0.02(-0.29%)
Aug 04, 2015	8.563	8.563	8.563	8.563	2,618	+0.00(+0.00%)
Aug 03, 2015	8.563	8.563	8.563	8.563	1,047	+0.00(+0.00%)
Jul 31, 2015	8.495	8.563	8.495	8.563	2,098	+0.00(+0.00%)
Jul 30, 2015	8.563	8.563	8.563	8.563	1,787	+0.08(+0.95%)
Jul 29, 2015	8.506	8.506	8.483	8.483	17,457	-0.05(-0.60%)
Jul 28, 2015	8.505	8.535	8.505	8.535	2,168	+0.11(+1.31%)
Jul 27, 2015	8.377	8.449	8.377	8.425	6,005	-0.02(-0.29%)
Jul 24, 2015	8.449	8.521	8.449	8.449	14,308	-0.00(-0.00%)
Jul 23, 2015	8.449	8.449	8.449	8.449	897	+0.00(+0.00%)
Jul 22, 2015	8.449	8.449	8.449	8.449	349	+0.00(+0.00%)
Jul 21, 2015	8.389	8.449	8.389	8.449	698	+0.00(+0.00%)
Jul 20, 2015	8.449	8.449	8.449	8.449	3,502	-0.01(-0.17%)
Jul 17, 2015	8.518	8.521	8.463	8.463	2,486	-0.06(-0.67%)
Jul 16, 2015	8.389	8.521	8.389	8.521	2,678	+0.07(+0.85%)
Jul 15, 2015	8.449	8.449	8.449	8.449	1,057	+0.00(+0.00%)
Jul 14, 2015	8.423	8.453	8.423	8.449	20,272	-0.00(-0.03%)
Jul 10, 2015	8.589	8.452	8.452	8.452	11,871	+0.02(+0.20%)
Jul 09, 2015	8.435	8.460	8.435	8.435	6,647	-0.07(-0.81%)
Jul 08, 2015	8.506	8.506	8.435	8.503	8,449	+0.05(+0.64%)
Jul 07, 2015	8.478	8.478	8.449	8.449	20,485	-0.02(-0.22%)
Jul 06, 2015	8.467	8.467	8.467	8.467	862	+0.00(+0.05%)
Jul 02, 2015	8.469	8.463	8.463	8.463	3,491	-0.01(-0.17%)

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