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 )

16.65 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	2.874	2.874	2.874	2.874	9,045	+0.00(+0.00%)
Jan 28, 2010	2.872	2.883	2.866	2.874	23,329	+0.00(+0.00%)
Jan 27, 2010	2.874	2.874	2.874	2.874	361	-0.01(-0.38%)
Jan 26, 2010	2.805	2.885	2.805	2.885	32,754	+0.09(+3.06%)
Jan 25, 2010	2.800	2.847	2.797	2.800	13,832	+0.00(+0.00%)
Jan 22, 2010	2.800	2.800	2.800	2.800	1,371	+0.01(+0.20%)
Jan 20, 2010	2.794	2.794	2.794	2.794	0	-0.05(-1.84%)
Jan 19, 2010	2.847	2.847	2.847	2.847	1,809	+0.00(+0.00%)
Jan 15, 2010	2.874	2.847	2.847	2.847	27,859	-0.00(-0.00%)
Jan 14, 2010	2.847	2.847	2.847	2.847	3,618	-0.04(-1.34%)
Jan 13, 2010	2.814	2.885	2.811	2.885	27,262	+0.00(+0.10%)
Jan 08, 2010	2.883	2.883	2.883	2.883	3,979	+0.06(+2.25%)
Jan 07, 2010	2.885	2.885	2.819	2.819	17,848	-0.07(-2.30%)
Jan 06, 2010	2.858	2.885	2.858	2.885	21,321	+0.07(+2.66%)
Jan 05, 2010	2.833	2.833	2.811	2.811	5,427	-0.08(-2.68%)
Dec 29, 2009	2.888	2.888	2.888	2.888	0	+0.03(+0.97%)
Dec 23, 2009	2.861	2.861	2.861	2.861	0	+0.03(+0.97%)
Dec 22, 2009	2.833	2.833	2.833	2.833	4,037	-0.01(-0.48%)
Dec 21, 2009	2.836	2.847	2.833	2.847	4,703	-0.01(-0.48%)
Dec 18, 2009	2.861	2.861	2.861	2.861	510	-0.01(-0.39%)
Dec 17, 2009	2.874	2.874	2.836	2.872	2,532	-0.01(-0.48%)
Dec 16, 2009	2.888	2.888	2.885	2.885	1,447	+0.10(+3.57%)
Dec 14, 2009	2.786	2.786	2.786	2.786	723	-0.05(-1.66%)
Dec 11, 2009	2.847	2.874	2.833	2.833	28,366	+0.00(+0.00%)
Dec 10, 2009	2.833	2.833	2.833	2.833	44,781	+0.00(+0.00%)
Dec 09, 2009	2.874	2.874	2.833	2.833	509,117	+0.00(+0.00%)
Dec 08, 2009	2.836	2.836	2.833	2.833	5,557	-0.04(-1.44%)
Dec 07, 2009	2.874	2.874	2.874	2.874	4,215	+0.06(+1.96%)
Dec 04, 2009	2.888	2.888	2.819	2.819	7,959	-0.06(-1.92%)
Dec 03, 2009	2.794	2.874	2.792	2.874	35,497	+0.01(+0.48%)
Nov 30, 2009	2.874	2.861	2.861	2.861	27,497	-0.04(-1.24%)
Nov 25, 2009	2.897	2.897	2.897	2.897	5,427	+0.11(+3.76%)
Nov 24, 2009	2.794	2.800	2.792	2.792	8,321	-0.11(-3.81%)
Nov 23, 2009	2.833	2.902	2.833	2.902	18,137	+0.11(+3.96%)
Nov 20, 2009	2.792	2.792	2.792	2.792	3,618	+0.00(+0.00%)
Nov 19, 2009	2.792	2.800	2.792	2.792	5,065	+0.00(+0.00%)
Nov 18, 2009	2.789	2.792	2.774	2.792	32,668	-0.01(-0.30%)
Nov 17, 2009	2.819	2.819	2.800	2.800	14,291	-0.07(-2.60%)
Nov 09, 2009	2.874	2.874	2.874	2.874	2,170	-0.03(-0.95%)
Nov 06, 2009	2.800	2.902	2.792	2.902	8,115	+0.11(+3.76%)
Nov 03, 2009	2.797	2.797	2.797	2.797	0	-0.05(-1.84%)

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