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 )

16.26 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2015	8.486	8.486	8.486	8.486	1,752	+0.00(+0.00%)
May 26, 2015	8.514	8.514	8.486	8.486	1,167	+0.07(+0.85%)
May 18, 2015	8.414	8.414	8.414	8.414	350	-0.07(-0.84%)
May 14, 2015	8.243	8.486	8.486	8.486	14,724	+0.19(+2.23%)
May 12, 2015	8.300	8.300	8.300	8.300	701	+0.06(+0.76%)
May 11, 2015	8.225	8.238	8.225	8.238	1,504	+0.15(+1.87%)
May 07, 2015	8.095	8.086	8.086	8.086	10,868	+0.03(+0.35%)
May 06, 2015	8.143	8.143	8.058	8.058	5,868	-0.09(-1.05%)
May 05, 2015	8.143	8.143	8.143	8.143	6,184	+0.00(+0.00%)
May 04, 2015	8.194	8.201	8.143	8.143	3,856	-0.11(-1.38%)
May 01, 2015	8.258	8.258	8.258	8.258	1,402	-0.10(-1.17%)
Apr 30, 2015	8.355	8.355	8.355	8.355	701	+0.33(+4.06%)
Apr 29, 2015	8.029	8.029	8.029	8.029	1,752	+0.03(+0.36%)
Apr 24, 2015	8.001	8.001	8.001	8.001	701	-0.01(-0.18%)
Apr 23, 2015	8.272	8.272	8.015	8.015	1,560	-0.14(-1.68%)
Apr 22, 2015	8.001	8.152	8.001	8.152	2,036	-0.03(-0.35%)
Apr 21, 2015	8.181	8.181	8.181	8.181	701	-0.02(-0.24%)
Apr 17, 2015	8.201	8.201	8.201	8.201	1,318	-0.07(-0.86%)
Apr 16, 2015	8.272	8.272	8.272	8.272	5,272	+0.07(+0.87%)
Apr 15, 2015	8.286	8.286	8.201	8.201	9,237	-0.01(-0.17%)
Apr 14, 2015	8.215	8.215	8.215	8.215	1,374	-0.20(-2.37%)
Apr 13, 2015	8.414	8.414	8.414	8.414	627	-0.04(-0.51%)
Apr 10, 2015	8.360	8.457	8.360	8.457	1,293	+0.21(+2.59%)
Apr 07, 2015	8.243	8.243	8.243	8.243	701	+0.03(+0.42%)
Apr 06, 2015	8.278	8.300	8.209	8.209	7,909	-0.25(-2.93%)
Apr 02, 2015	8.395	8.457	8.457	8.457	17,178	+0.04(+0.51%)
Apr 01, 2015	8.437	8.443	8.414	8.414	14,202	+0.16(+1.90%)
Mar 31, 2015	8.429	8.432	8.258	8.258	2,184	-0.01(-0.17%)
Mar 30, 2015	8.434	8.434	8.272	8.272	3,253	-0.11(-1.36%)
Mar 27, 2015	8.423	8.423	8.386	8.386	10,885	+0.35(+4.39%)
Mar 26, 2015	8.136	8.136	8.001	8.033	1,798	-0.04(-0.48%)
Mar 25, 2015	8.001	8.072	8.001	8.072	9,115	+0.23(+2.91%)
Mar 24, 2015	7.844	7.844	7.844	7.844	1,812	-0.13(-1.57%)
Mar 20, 2015	7.970	7.970	7.970	7.970	305	+0.21(+2.72%)
Mar 18, 2015	7.801	7.758	7.758	7.758	140	+0.11(+1.49%)
Mar 17, 2015	7.858	7.858	7.644	7.644	36,008	-0.34(-4.27%)
Mar 12, 2015	7.987	7.985	7.985	7.985	28	+0.10(+1.28%)
Mar 11, 2015	7.950	7.950	7.884	7.884	788	-0.06(-0.79%)
Mar 10, 2015	7.950	7.950	7.923	7.947	4,448	+0.02(+0.26%)
Mar 09, 2015	7.926	7.926	7.926	7.926	1,149	+0.07(+0.93%)
Mar 03, 2015	7.853	7.853	7.853	7.853	28	+0.05(+0.65%)

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