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 (%)
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	6.624	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	6.624	6.414	6.414	67,891	-0.05(-0.73%)
Feb 18, 2014	6.465	6.462	6.462	6.462	1,792	-0.02(-0.34%)
Feb 14, 2014	6.554	6.484	6.484	6.484	52,709	+0.07(+1.09%)
Feb 13, 2014	6.414	6.414	6.414	6.414	1,003	-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	6.373	6.481	6.373	6.481	3,456	+0.05(+0.82%)
Feb 03, 2014	6.398	6.442	6.387	6.428	3,492	+0.06(+0.87%)
Jan 31, 2014	6.373	6.373	6.373	6.373	631	+0.00(+0.00%)
Jan 29, 2014	6.373	6.373	6.373	6.373	1,075	+0.00(+0.00%)
Jan 28, 2014	6.398	6.626	6.373	6.373	30,790	-0.25(-3.79%)
Jan 27, 2014	6.632	6.632	6.612	6.624	18,365	+0.17(+2.59%)
Jan 24, 2014	6.456	6.456	6.456	6.456	358	+0.06(+0.87%)
Jan 23, 2014	6.392	6.401	6.392	6.401	1,111	+0.02(+0.28%)
Jan 21, 2014	6.384	6.383	6.383	6.383	179	-0.02(-0.31%)
Jan 17, 2014	6.412	6.403	6.403	6.403	1,075	+0.03(+0.48%)
Jan 16, 2014	6.373	6.373	6.373	6.373	1,810	+0.01(+0.18%)
Jan 15, 2014	6.373	6.373	6.361	6.361	3,768	+0.03(+0.44%)
Jan 09, 2014	6.334	6.334	6.334	6.334	1,792	-0.04(-0.61%)
Jan 08, 2014	6.370	6.373	6.370	6.373	2,578	+0.00(+0.00%)
Dec 31, 2013	6.191	6.373	6.373	6.373	717	+0.01(+0.22%)
Dec 30, 2013	6.353	6.359	6.353	6.359	4,309	-0.01(-0.17%)
Dec 23, 2013	6.350	6.370	6.370	6.370	3	+0.00(+0.04%)
Dec 20, 2013	6.367	6.367	6.367	6.367	473	-0.01(-0.09%)
Dec 18, 2013	6.370	6.373	6.373	6.373	3,227	+0.01(+0.22%)
Dec 17, 2013	6.356	6.359	6.356	6.359	6,443	+0.08(+1.29%)
Dec 13, 2013	6.308	6.278	6.278	6.278	147	-0.05(-0.84%)
Dec 12, 2013	6.373	6.373	6.328	6.331	11,968	-0.07(-1.09%)
Dec 11, 2013	6.373	6.649	6.373	6.400	19,011	+0.03(+0.44%)
Dec 10, 2013	6.303	6.373	6.303	6.373	10,904	+0.08(+1.32%)
Dec 09, 2013	6.290	6.290	6.290	6.290	358	-0.08(-1.30%)
Dec 06, 2013	6.345	6.373	6.345	6.373	0	+0.03(+0.40%)
Dec 05, 2013	6.331	6.347	6.331	6.347	0	+0.09(+1.38%)
Dec 04, 2013	6.261	6.261	6.261	6.261	0	-0.07(-1.10%)

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