Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.993 9.993 9.830 9.937 6,387 -0.09(-0.93%)
Apr 28, 2016 9.842 10.11 9.790 10.03 28,732 +0.23(+2.30%)
Apr 27, 2016 9.825 9.833 9.703 9.804 17,304 -0.03(-0.27%)
Apr 26, 2016 9.558 9.830 9.558 9.830 1,484 +0.05(+0.47%)
Apr 22, 2016 9.784 9.784 9.784 9.784 124 +0.01(+0.14%)
Apr 21, 2016 9.500 9.771 9.500 9.771 700 +0.14(+1.46%)
Apr 19, 2016 9.630 9.630 9.630 9.630 20,715 +0.13(+1.37%)
Apr 18, 2016 9.500 9.500 9.500 9.500 1,871 -0.02(-0.16%)
Apr 15, 2016 9.515 9.515 9.515 9.515 1,260 -0.06(-0.63%)
Apr 14, 2016 9.587 9.615 9.575 9.575 3,935 +0.02(+0.18%)
Apr 13, 2016 9.532 9.558 9.532 9.558 787 -0.07(-0.75%)
Apr 12, 2016 9.630 9.630 9.630 9.630 369 -0.21(-2.15%)
Apr 08, 2016 9.567 9.842 9.842 9.842 6 +0.24(+2.50%)
Apr 07, 2016 9.500 9.601 9.500 9.601 1,992 +0.00(+0.00%)
Apr 05, 2016 9.500 9.601 9.601 9.601 245 +0.06(+0.58%)
Apr 04, 2016 9.538 9.546 9.538 9.546 1,387 -0.30(-3.00%)
Mar 30, 2016 9.842 9.842 9.842 9.842 272 +0.32(+3.31%)
Mar 29, 2016 9.526 9.526 9.526 9.526 1,204 -0.06(-0.64%)
Mar 28, 2016 9.587 9.587 9.587 9.587 852 +0.09(+0.92%)
Mar 24, 2016 9.500 9.500 9.500 9.500 690 -0.06(-0.61%)
Mar 23, 2016 9.558 9.558 9.558 9.558 2,064 +0.06(+0.61%)
Mar 22, 2016 9.558 9.558 9.486 9.500 44,628 +0.00(+0.00%)
Mar 21, 2016 9.503 9.503 9.500 9.500 6,193 +0.00(+0.00%)
Mar 18, 2016 9.500 9.500 9.500 9.500 5,841 -0.11(-1.15%)
Mar 17, 2016 9.500 9.613 9.500 9.610 10,450 +0.03(+0.28%)
Mar 16, 2016 9.544 9.584 9.471 9.584 14,487 +0.03(+0.27%)
Mar 15, 2016 9.575 9.575 9.506 9.558 2,658 +0.01(+0.15%)
Mar 14, 2016 9.558 9.581 9.526 9.544 4,802 -0.07(-0.72%)
Mar 11, 2016 9.529 9.613 9.529 9.613 5,524 +0.08(+0.88%)
Mar 09, 2016 9.529 9.529 9.529 9.529 290 +0.01(+0.09%)
Mar 08, 2016 9.520 9.520 9.520 9.520 345 -0.01(-0.06%)
Mar 07, 2016 9.506 9.526 9.506 9.526 5,569 +0.02(+0.20%)
Mar 02, 2016 9.529 9.507 9.507 9.507 262 +0.04(+0.47%)
Mar 01, 2016 9.520 9.520 9.462 9.463 5,421 -0.07(-0.76%)
Feb 29, 2016 9.462 9.535 9.462 9.535 9,591 +0.01(+0.15%)
Feb 26, 2016 9.520 9.520 9.514 9.520 14,496 +0.00(+0.00%)
Feb 25, 2016 9.523 9.523 9.520 9.520 3,812 -0.07(-0.75%)
Feb 24, 2016 9.523 9.592 9.523 9.592 5,584 +0.00(+0.00%)
Feb 23, 2016 9.523 9.592 9.523 9.592 1,753 +0.01(+0.15%)
Feb 22, 2016 9.578 9.578 9.578 9.578 838 +0.05(+0.58%)
Feb 18, 2016 9.520 9.523 9.523 9.523 1,251 -0.14(-1.46%)
Feb 17, 2016 9.612 9.667 9.612 9.664 8,125 +0.14(+1.48%)
Feb 16, 2016 9.483 9.636 9.483 9.523 6,911 +0.00(+0.03%)
Feb 12, 2016 9.520 9.520 9.520 9.520 3,466 -0.07(-0.69%)
Feb 11, 2016 9.809 9.809 9.376 9.587 24,548 -0.01(-0.06%)
Feb 10, 2016 9.520 9.592 9.448 9.592 19,203 +0.20(+2.15%)
Feb 09, 2016 9.592 9.592 9.376 9.390 15,463 -0.20(-2.10%)
Feb 08, 2016 9.593 9.593 9.592 9.592 2,554 -0.07(-0.75%)
Feb 03, 2016 9.664 9.664 9.664 9.664 4,852 +0.03(+0.30%)
Feb 02, 2016 9.664 9.664 9.621 9.636 7,625 -0.17(-1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.