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 (%)
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%)
Mar 02, 2015	7.782	7.915	7.782	7.802	4,721	+0.02(+0.26%)
Feb 27, 2015	7.799	7.799	7.782	7.782	3,757	+0.14(+1.90%)
Feb 25, 2015	7.637	7.637	7.637	7.637	21	+0.00(+0.00%)
Feb 20, 2015	7.611	7.637	7.637	7.637	7,042	+0.12(+1.66%)
Feb 19, 2015	7.611	7.611	7.441	7.512	14,179	-0.15(-2.00%)
Feb 18, 2015	7.597	7.665	7.569	7.665	20,088	+0.05(+0.71%)
Feb 17, 2015	7.611	7.611	7.611	7.611	612	+0.01(+0.12%)
Feb 12, 2015	7.603	7.602	7.602	7.602	1,408	+0.07(+0.98%)
Feb 06, 2015	7.915	7.528	7.528	7.528	3,521	-0.28(-3.61%)
Feb 05, 2015	7.810	7.810	7.810	7.810	1,338	-0.09(-1.15%)
Feb 04, 2015	7.668	7.909	7.668	7.901	1,387	+0.45(+5.98%)
Feb 03, 2015	7.455	7.455	7.455	7.455	651	+0.05(+0.69%)
Feb 02, 2015	7.398	7.404	7.398	7.404	1,436	+0.00(+0.00%)
Jan 30, 2015	7.455	7.455	7.398	7.404	4,929	-0.01(-0.11%)
Jan 29, 2015	7.455	7.455	7.412	7.412	6,038	-0.04(-0.53%)
Jan 28, 2015	7.452	7.452	7.452	7.452	380	-0.00(-0.04%)
Jan 27, 2015	7.455	7.455	7.455	7.455	841	+0.00(+0.04%)
Jan 26, 2015	7.452	7.452	7.452	7.452	901	+0.01(+0.15%)
Jan 23, 2015	7.452	7.455	7.441	7.441	13,380	+0.06(+0.77%)
Jan 22, 2015	7.384	7.384	7.384	7.384	3,521	-0.00(-0.04%)
Jan 21, 2015	7.387	7.387	7.387	7.387	1,404	+0.00(+0.04%)
Jan 20, 2015	7.356	7.398	7.356	7.384	4,573	+0.01(+0.19%)
Jan 16, 2015	7.370	7.370	7.370	7.370	1,228	-0.09(-1.14%)
Jan 14, 2015	7.455	7.455	7.455	7.455	1,408	+0.07(+0.96%)
Jan 13, 2015	7.384	7.384	7.384	7.384	915	+0.00(+0.00%)
Jan 12, 2015	7.384	7.384	7.384	7.384	1,183	+0.05(+0.66%)
Jan 09, 2015	7.336	7.336	7.336	7.336	774	+0.03(+0.47%)
Jan 08, 2015	7.302	7.302	7.302	7.302	10,563	+0.05(+0.63%)
Jan 06, 2015	7.256	7.256	7.256	7.256	1,408	-0.10(-1.39%)
Jan 05, 2015	7.367	7.367	7.358	7.358	5,387	-0.11(-1.48%)

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