Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Savings Financ (NQ: FSFG )

16.69 +0.02 (+0.12%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 (%)
Oct 30, 2009 2.949 2.952 2.902 2.902 18,770 -0.03(-0.94%)
Oct 29, 2009 2.852 2.979 2.852 2.930 12,301 +0.08(+2.71%)
Oct 28, 2009 2.852 2.852 2.852 2.852 2,207 -0.05(-1.71%)
Oct 27, 2009 2.902 2.902 2.874 2.902 5,626 -0.02(-0.85%)
Oct 22, 2009 2.927 2.927 2.927 2.927 723 -0.00(-0.09%)
Oct 21, 2009 2.902 2.930 2.902 2.930 1,447 +0.03(+1.05%)
Oct 20, 2009 2.852 2.899 2.852 2.899 723 -0.00(-0.10%)
Oct 15, 2009 2.902 2.902 2.902 2.902 361 -0.06(-1.87%)
Oct 14, 2009 2.877 2.971 2.877 2.957 7,598 -0.01(-0.46%)
Oct 09, 2009 2.902 2.971 2.971 2.971 10,492 +0.12(+4.27%)
Oct 02, 2009 2.850 2.850 2.850 2.850 0 -0.13(-4.45%)
Oct 01, 2009 2.930 2.982 2.902 2.982 7,402 +0.02(+0.84%)
Sep 30, 2009 2.957 2.957 2.957 2.957 1,447 +0.00(+0.00%)
Sep 29, 2009 2.957 2.957 2.957 2.957 723 +0.00(+0.00%)
Sep 28, 2009 2.957 2.957 2.957 2.957 2,713 -0.02(-0.65%)
Sep 23, 2009 2.979 2.977 2.977 2.977 1,447 -0.00(-0.09%)
Sep 21, 2009 2.852 2.979 2.979 2.979 3,979 +0.00(+0.00%)
Sep 18, 2009 2.979 2.979 2.979 2.979 683 +0.01(+0.28%)
Sep 17, 2009 2.968 2.971 2.968 2.971 10,492 -0.01(-0.28%)
Sep 16, 2009 2.979 2.979 2.979 2.979 969 +0.01(+0.47%)
Sep 15, 2009 2.971 2.982 2.966 2.966 2,351 +0.11(+3.77%)
Sep 14, 2009 2.985 2.985 2.858 2.858 9,569 -0.13(-4.26%)
Sep 11, 2009 2.971 2.988 2.971 2.985 7,236 +0.00(+0.00%)
Sep 10, 2009 2.985 2.985 2.985 2.985 361 -0.01(-0.28%)
Sep 04, 2009 2.847 2.993 2.993 2.993 11,939 +0.08(+2.65%)
Sep 03, 2009 2.985 2.985 2.916 2.916 11,071 -0.07(-2.31%)
Sep 01, 2009 2.985 2.985 2.985 2.985 0 -0.01(-0.37%)
Aug 31, 2009 2.999 2.999 2.996 2.996 47,035 +0.01(+0.37%)
Aug 28, 2009 2.999 2.999 2.957 2.985 30,356 -0.05(-1.75%)
Aug 26, 2009 3.026 3.038 3.004 3.038 7,236 +0.05(+1.78%)
Aug 25, 2009 2.861 3.040 2.861 2.985 18,090 +0.14(+4.85%)
Aug 24, 2009 2.847 2.847 2.847 2.847 16,281 +0.02(+0.78%)
Aug 21, 2009 2.822 2.825 2.819 2.825 50,961 +0.00(+0.10%)
Aug 20, 2009 2.816 2.822 2.816 2.822 33,105 +0.01(+0.20%)
Aug 19, 2009 2.816 2.816 2.816 2.816 4,645 +0.01(+0.39%)
Aug 18, 2009 2.822 2.822 2.805 2.805 3,618 -0.02(-0.59%)
Aug 13, 2009 2.822 2.822 2.822 2.822 1,085 +0.00(+0.00%)
Aug 12, 2009 2.797 2.822 2.797 2.822 17,547 +0.00(+0.00%)
Aug 10, 2009 2.792 2.822 2.822 2.822 22,432 +0.01(+0.29%)
Aug 07, 2009 2.805 2.814 2.805 2.814 21,708 +0.02(+0.79%)
Aug 06, 2009 2.805 2.814 2.792 2.792 19,176 -0.01(-0.49%)
Aug 05, 2009 2.808 2.808 2.805 2.805 2,243 -0.01(-0.29%)
Aug 04, 2009 2.811 2.814 2.810 2.814 32,201 +0.02(+0.59%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.