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 )

16.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6.683	6.691	6.683	6.683	9,389	-0.04(-0.67%)
Apr 29, 2014	6.795	6.795	6.728	6.728	5,367	+0.11(+1.74%)
Apr 28, 2014	6.627	6.694	6.613	6.613	12,390	+0.01(+0.21%)
Apr 25, 2014	6.515	6.750	6.515	6.599	77,129	+0.13(+1.95%)
Apr 24, 2014	6.442	6.473	6.439	6.473	21,487	+0.14(+2.17%)
Apr 22, 2014	6.338	6.336	6.336	6.336	117	-0.06(-1.01%)
Apr 21, 2014	6.431	6.445	6.319	6.400	4,164	-0.07(-1.12%)
Apr 16, 2014	6.305	6.472	6.472	6.472	1,784	+0.14(+2.21%)
Apr 15, 2014	6.321	6.333	6.316	6.333	23,379	+0.01(+0.22%)
Apr 14, 2014	6.352	6.352	6.291	6.319	6,241	-0.08(-1.31%)
Apr 11, 2014	6.406	6.411	6.400	6.403	22,661	-0.04(-0.65%)
Apr 10, 2014	6.403	6.459	6.403	6.445	13,297	-0.03(-0.43%)
Apr 09, 2014	6.473	6.473	6.473	6.473	513	+0.03(+0.43%)
Apr 08, 2014	6.403	6.445	6.403	6.445	4,653	+0.01(+0.09%)
Apr 07, 2014	6.442	6.442	6.439	6.439	32,561	-0.01(-0.09%)
Apr 04, 2014	6.515	6.515	6.445	6.445	29,332	-0.06(-0.90%)
Apr 01, 2014	6.403	6.504	6.504	6.504	1,070	-0.08(-1.15%)
Mar 31, 2014	6.612	6.612	6.445	6.579	42,047	-0.03(-0.47%)
Mar 28, 2014	6.610	6.610	6.610	6.610	724	+0.21(+3.20%)
Mar 27, 2014	6.405	6.405	6.405	6.405	742	-0.25(-3.76%)
Mar 25, 2014	6.655	6.655	6.655	6.655	82	-0.00(-0.04%)
Mar 24, 2014	6.689	6.725	6.658	6.658	3,233	+0.17(+2.64%)
Mar 21, 2014	6.487	6.487	6.445	6.487	30,409	+0.04(+0.65%)
Mar 20, 2014	6.584	6.584	6.445	6.445	9,700	-0.07(-1.08%)
Mar 18, 2014	6.515	6.515	6.515	6.515	74	-0.03(-0.39%)
Mar 17, 2014	6.599	6.599	6.540	6.540	39,463	-0.11(-1.68%)
Mar 13, 2014	6.571	6.652	6.652	6.652	7	+0.12(+1.80%)
Mar 12, 2014	6.571	6.571	6.534	6.534	16,412	-0.02(-0.26%)
Mar 11, 2014	6.551	6.551	6.551	6.551	5,874	+0.02(+0.34%)
Mar 07, 2014	6.529	6.529	6.529	6.529	713	+0.01(+0.09%)
Mar 06, 2014	6.655	6.655	6.523	6.523	1,470	-0.03(-0.51%)
Mar 05, 2014	6.652	6.652	6.557	6.557	112,695	-0.06(-0.93%)
Mar 03, 2014	6.518	6.618	6.618	6.618	267	+0.10(+1.55%)
Feb 28, 2014	6.473	6.550	6.448	6.518	5,442	+0.04(+0.69%)
Feb 27, 2014	6.403	6.473	6.403	6.473	3,593	-0.01(-0.17%)
Feb 26, 2014	6.554	6.554	6.481	6.484	2,330	-0.07(-1.06%)
Feb 25, 2014	6.626	6.693	6.484	6.554	15,296	-0.07(-1.09%)
Feb 24, 2014	6.626	6.657	6.623	6.626	3,714	+0.23(+3.66%)
Feb 21, 2014	6.392	6.392	6.392	6.392	681	-0.02(-0.35%)
Feb 20, 2014	6.607	6.623	6.414	6.414	67,892	-0.05(-0.73%)
Feb 18, 2014	6.464	6.462	6.462	6.462	1,792	-0.02(-0.34%)
Feb 14, 2014	6.554	6.484	6.484	6.484	52,710	+0.07(+1.09%)
Feb 13, 2014	6.414	6.414	6.414	6.414	1,004	-0.08(-1.16%)
Feb 10, 2014	6.490	6.490	6.490	6.490	0	+0.11(+1.75%)
Feb 05, 2014	6.481	6.378	6.378	6.378	5,378	-0.10(-1.59%)
Feb 04, 2014	6.372	6.481	6.372	6.481	3,456	+0.05(+0.82%)

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