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 30, 2013 5.998 5.998 5.998 5.998 0 -0.02(-0.26%)
Apr 29, 2013 6.011 6.013 6.011 6.013 1,809 +0.01(+0.13%)
Apr 26, 2013 6.006 6.006 6.006 6.006 0 -0.02(-0.26%)
Apr 25, 2013 6.020 6.021 6.020 6.021 2,659 +0.02(+0.40%)
Apr 24, 2013 5.998 6.003 5.998 5.998 0 +0.00(+0.00%)
Apr 23, 2013 6.053 6.053 5.998 5.998 3,256 +0.00(+0.00%)
Apr 22, 2013 6.064 6.064 6.000 5.998 8,296 -0.06(-1.05%)
Apr 17, 2013 6.061 6.061 6.061 6.061 0 +0.03(+0.50%)
Apr 15, 2013 6.031 6.031 6.031 6.031 361 -0.26(-4.09%)
Apr 12, 2013 6.130 6.288 6.130 6.288 2,409 +0.17(+2.71%)
Apr 11, 2013 6.122 6.122 6.122 6.122 1,085 +0.03(+0.54%)
Apr 10, 2013 5.998 6.310 5.998 6.089 3,256 -0.16(-2.61%)
Apr 09, 2013 6.252 6.252 6.252 6.252 723 +0.02(+0.31%)
Apr 08, 2013 6.072 6.232 6.072 6.232 1,447 +0.21(+3.50%)
Apr 05, 2013 6.362 6.362 6.022 6.022 8,766 +0.01(+0.17%)
Apr 04, 2013 6.017 6.017 6.011 6.011 723 +0.01(+0.23%)
Apr 02, 2013 5.998 5.998 5.998 5.998 0 +0.01(+0.09%)
Apr 01, 2013 5.984 6.003 5.984 5.992 2,424 -0.01(-0.15%)
Mar 28, 2013 6.210 6.210 6.001 6.001 1,118 -0.22(-3.50%)
Mar 27, 2013 6.219 6.219 6.219 6.219 1,447 +0.23(+3.88%)
Mar 26, 2013 6.089 6.227 5.987 5.987 9,768 -0.09(-1.46%)
Mar 25, 2013 6.139 6.141 5.779 6.075 14,765 -0.14(-2.31%)
Mar 18, 2013 6.360 6.219 6.219 6.219 2,170 +0.00(+0.00%)
Mar 14, 2013 6.219 6.219 6.219 6.219 9,768 -0.12(-1.96%)
Mar 13, 2013 6.343 6.343 6.343 6.343 361 -0.01(-0.22%)
Mar 12, 2013 6.357 6.357 6.357 6.357 723 -0.06(-0.99%)
Mar 08, 2013 6.235 6.420 6.420 6.420 1,447 +0.14(+2.29%)
Mar 07, 2013 6.277 6.277 6.277 6.277 1,085 +0.17(+2.83%)
Mar 06, 2013 6.108 6.108 6.104 6.104 814 -0.34(-5.29%)
Mar 05, 2013 6.445 6.445 6.445 6.445 1,356 -0.03(-0.43%)
Mar 01, 2013 6.122 6.473 6.473 6.473 10,130 +0.19(+3.04%)
Feb 28, 2013 6.357 6.357 6.282 6.282 17,544 +0.06(+1.02%)
Feb 27, 2013 6.141 6.219 6.136 6.219 7,236 +0.01(+0.09%)
Feb 25, 2013 6.213 6.213 6.213 6.213 0 -0.07(-1.19%)
Feb 22, 2013 6.357 6.550 6.279 6.288 18,235 -0.07(-1.04%)
Feb 21, 2013 6.288 6.599 6.288 6.354 7,406 +0.05(+0.83%)
Feb 20, 2013 6.365 6.365 6.302 6.302 5,785 -0.12(-1.94%)
Feb 19, 2013 6.266 6.633 6.266 6.426 26,756 -0.28(-4.12%)
Feb 15, 2013 6.702 6.702 6.702 6.702 3,618 +0.46(+7.30%)
Feb 14, 2013 6.260 6.260 6.238 6.246 7,236 +0.00(+0.00%)
Feb 13, 2013 6.246 6.246 6.232 6.246 4,341 +0.00(+0.00%)
Feb 12, 2013 6.246 6.339 6.246 6.246 1,143 -0.14(-2.16%)
Feb 11, 2013 6.268 6.474 6.268 6.385 6,150 +0.14(+2.21%)
Feb 08, 2013 6.249 6.257 6.241 6.246 15,051 +0.14(+2.26%)
Feb 07, 2013 6.078 6.108 6.067 6.108 78,969 +0.00(+0.00%)
Feb 06, 2013 5.959 6.108 5.959 6.108 21,462 +0.04(+0.68%)
Feb 04, 2013 6.246 6.246 5.390 6.067 16,462 -0.17(-2.66%)
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.