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 )

16.25 +0.09 (+0.59%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.657	3.766	3.657	3.720	71,638	+0.07(+1.97%)
Apr 29, 2010	3.607	3.648	3.607	3.648	65,849	+0.04(+1.15%)
Apr 28, 2010	3.615	3.621	3.604	3.607	21,564	+0.00(+0.00%)
Apr 27, 2010	3.607	3.607	3.593	3.607	46,963	+0.01(+0.31%)
Apr 26, 2010	3.593	3.607	3.593	3.596	63,896	-0.01(-0.15%)
Apr 21, 2010	3.601	3.601	3.601	3.601	0	+0.05(+1.40%)
Apr 20, 2010	3.552	3.552	3.552	3.552	2,804	+0.07(+1.98%)
Apr 19, 2010	3.482	3.482	3.482	3.482	24,603	-0.07(-1.95%)
Apr 16, 2010	3.552	3.552	3.552	3.552	3,075	+0.01(+0.16%)
Apr 14, 2010	3.546	3.546	3.546	3.546	0	-0.01(-0.16%)
Apr 13, 2010	3.496	3.552	3.496	3.552	68,201	+0.06(+1.58%)
Apr 12, 2010	3.463	3.496	3.463	3.496	3,618	+0.01(+0.40%)
Apr 09, 2010	3.482	3.510	3.482	3.482	14,620	+0.01(+0.40%)
Apr 08, 2010	3.452	3.469	3.452	3.469	26,846	+0.02(+0.48%)
Apr 05, 2010	3.452	3.452	3.452	3.452	0	+0.00(+0.00%)
Mar 31, 2010	3.469	3.452	3.452	3.452	5,427	+0.01(+0.32%)
Mar 30, 2010	3.317	3.510	3.317	3.441	29,089	+0.18(+5.51%)
Mar 29, 2010	3.372	3.372	3.242	3.261	18,090	+0.07(+2.34%)
Mar 26, 2010	3.184	3.361	3.184	3.187	7,236	+0.01(+0.26%)
Mar 25, 2010	3.165	3.178	3.096	3.178	24,422	+0.01(+0.44%)
Mar 24, 2010	3.165	3.165	3.151	3.165	10,977	+0.02(+0.53%)
Mar 23, 2010	3.148	3.148	3.145	3.148	3,864	+0.00(+0.00%)
Mar 22, 2010	3.123	3.148	3.123	3.148	9,928	+0.04(+1.24%)
Mar 19, 2010	3.109	3.109	3.109	3.109	8,296	+0.00(+0.00%)
Mar 18, 2010	3.096	3.109	3.096	3.109	15,196	-0.01(-0.44%)
Mar 17, 2010	3.096	3.138	3.095	3.123	77,583	+0.06(+1.80%)
Mar 16, 2010	3.094	3.094	3.068	3.068	1,447	-0.03(-0.89%)
Mar 15, 2010	3.032	3.097	3.032	3.096	54,731	+0.00(+0.00%)
Mar 12, 2010	3.040	3.165	3.040	3.096	281,128	+0.00(+0.00%)
Mar 10, 2010	3.096	3.096	3.096	3.096	0	+0.00(+0.00%)
Mar 09, 2010	3.096	3.096	3.096	3.096	506	+0.00(+0.00%)
Mar 08, 2010	3.104	3.104	3.035	3.096	12,301	+0.00(+0.00%)
Mar 05, 2010	3.096	3.109	3.096	3.096	9,222	+0.01(+0.45%)
Mar 04, 2010	3.082	3.082	3.082	3.082	18,090	-0.01(-0.45%)
Mar 03, 2010	3.096	3.113	3.096	3.096	19,215	+0.00(+0.00%)
Mar 02, 2010	3.162	3.162	3.096	3.096	11,972	+0.03(+0.90%)
Mar 01, 2010	3.013	3.101	3.013	3.068	14,472	+0.07(+2.40%)
Feb 26, 2010	2.902	3.015	2.902	2.996	11,433	-0.01(-0.46%)
Feb 24, 2010	3.010	3.010	3.010	3.010	361	+0.11(+3.71%)
Feb 23, 2010	2.902	2.974	2.902	2.902	28,662	+0.03(+1.06%)
Feb 22, 2010	2.888	2.902	2.872	2.872	15,959	-0.00(-0.10%)
Feb 19, 2010	2.877	2.877	2.874	2.874	17,945	-0.01(-0.48%)
Feb 18, 2010	2.888	2.888	2.888	2.888	5,354	-0.00(-0.00%)
Feb 17, 2010	2.874	2.902	2.874	2.888	47,270	+0.02(+0.87%)
Feb 16, 2010	2.874	2.874	2.863	2.863	39,524	+0.00(+0.00%)
Feb 12, 2010	2.863	2.863	2.863	2.863	361	-0.01(-0.29%)
Feb 11, 2010	2.861	2.872	2.861	2.872	14,472	+0.01(+0.39%)
Feb 10, 2010	2.861	2.861	2.861	2.861	3,618	-0.01(-0.39%)
Feb 09, 2010	2.872	2.872	2.872	2.872	973	+0.00(+0.00%)
Feb 08, 2010	2.872	2.872	2.872	2.872	3,618	+0.00(+0.00%)
Feb 05, 2010	2.872	2.872	2.872	2.872	2,170	-0.00(-0.10%)
Feb 04, 2010	2.874	2.874	2.874	2.874	3,618	-0.01(-0.26%)
Feb 03, 2010	2.874	2.883	2.874	2.882	6,512	-0.00(-0.03%)
Feb 02, 2010	2.885	2.888	2.877	2.883	26,908	+0.00(+0.10%)

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