Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Savings Financ (NQ: FSFG )

16.47 +0.15 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2010	3.437	3.421	3.421	3.421	5,476	+0.01(+0.32%)
Mar 30, 2010	3.287	3.478	3.287	3.410	29,355	+0.18(+5.51%)
Mar 29, 2010	3.341	3.341	3.213	3.232	18,256	+0.07(+2.34%)
Mar 26, 2010	3.155	3.330	3.155	3.158	7,302	+0.01(+0.26%)
Mar 25, 2010	3.136	3.150	3.067	3.150	24,645	+0.01(+0.44%)
Mar 24, 2010	3.136	3.136	3.122	3.136	11,077	+0.02(+0.53%)
Mar 23, 2010	3.119	3.119	3.117	3.119	3,899	+0.00(+0.00%)
Mar 22, 2010	3.095	3.119	3.095	3.119	10,019	+0.04(+1.24%)
Mar 19, 2010	3.081	3.081	3.081	3.081	8,372	+0.00(+0.00%)
Mar 18, 2010	3.067	3.081	3.067	3.081	15,335	-0.01(-0.44%)
Mar 17, 2010	3.067	3.110	3.067	3.095	78,293	+0.05(+1.80%)
Mar 16, 2010	3.066	3.066	3.040	3.040	1,460	-0.03(-0.89%)
Mar 15, 2010	3.004	3.069	3.004	3.067	55,232	+0.00(+0.00%)
Mar 12, 2010	3.013	3.136	3.013	3.067	283,701	+0.00(+0.00%)
Mar 10, 2010	3.067	3.067	3.067	3.067	0	+0.00(+0.00%)
Mar 09, 2010	3.067	3.067	3.067	3.067	511	+0.00(+0.00%)
Mar 08, 2010	3.076	3.076	3.007	3.067	12,414	+0.00(+0.00%)
Mar 05, 2010	3.067	3.081	3.067	3.067	9,307	+0.01(+0.45%)
Mar 04, 2010	3.054	3.054	3.054	3.054	18,256	-0.01(-0.45%)
Mar 03, 2010	3.067	3.085	3.067	3.067	19,391	+0.00(+0.00%)
Mar 02, 2010	3.133	3.133	3.067	3.067	12,081	+0.03(+0.90%)
Mar 01, 2010	2.985	3.073	2.985	3.040	14,604	+0.07(+2.40%)
Feb 26, 2010	2.876	2.988	2.876	2.969	11,537	-0.01(-0.46%)
Feb 24, 2010	2.983	2.983	2.983	2.983	365	+0.11(+3.71%)
Feb 23, 2010	2.876	2.947	2.876	2.876	28,925	+0.03(+1.06%)
Feb 22, 2010	2.862	2.876	2.846	2.846	16,105	-0.00(-0.10%)
Feb 19, 2010	2.851	2.851	2.848	2.848	18,110	-0.01(-0.48%)
Feb 18, 2010	2.862	2.862	2.862	2.862	5,403	-0.00(-0.00%)
Feb 17, 2010	2.848	2.876	2.848	2.862	47,703	+0.02(+0.87%)
Feb 16, 2010	2.848	2.848	2.837	2.837	39,886	+0.00(+0.00%)
Feb 12, 2010	2.837	2.837	2.837	2.837	365	-0.01(-0.29%)
Feb 11, 2010	2.835	2.846	2.835	2.846	14,604	+0.01(+0.39%)
Feb 10, 2010	2.835	2.835	2.835	2.835	3,651	-0.01(-0.39%)
Feb 09, 2010	2.846	2.846	2.846	2.846	982	+0.00(+0.00%)
Feb 08, 2010	2.846	2.846	2.846	2.846	3,651	+0.00(+0.00%)
Feb 05, 2010	2.846	2.846	2.846	2.846	2,190	-0.00(-0.10%)
Feb 04, 2010	2.848	2.848	2.848	2.848	3,651	-0.01(-0.26%)
Feb 03, 2010	2.848	2.857	2.848	2.856	6,572	-0.00(-0.03%)
Feb 02, 2010	2.859	2.862	2.851	2.857	27,154	+0.00(+0.10%)
Feb 01, 2010	2.851	2.859	2.848	2.854	46,075	+0.01(+0.19%)
Jan 29, 2010	2.848	2.848	2.848	2.848	9,128	+0.00(+0.00%)
Jan 28, 2010	2.846	2.857	2.840	2.848	23,543	+0.00(+0.00%)
Jan 27, 2010	2.848	2.848	2.848	2.848	365	-0.01(-0.38%)
Jan 26, 2010	2.780	2.859	2.780	2.859	33,054	+0.08(+3.06%)
Jan 25, 2010	2.774	2.821	2.772	2.774	13,958	+0.00(+0.00%)
Jan 22, 2010	2.774	2.774	2.774	2.774	1,383	+0.01(+0.20%)
Jan 20, 2010	2.769	2.769	2.769	2.769	0	-0.05(-1.84%)
Jan 19, 2010	2.821	2.821	2.821	2.821	1,825	+0.00(+0.00%)
Jan 15, 2010	2.848	2.821	2.821	2.821	28,114	-0.00(-0.00%)
Jan 14, 2010	2.821	2.821	2.821	2.821	3,651	-0.04(-1.34%)
Jan 13, 2010	2.788	2.859	2.785	2.859	27,512	+0.00(+0.10%)
Jan 08, 2010	2.857	2.857	2.857	2.857	4,016	+0.06(+2.25%)
Jan 07, 2010	2.859	2.859	2.794	2.794	18,011	-0.07(-2.30%)
Jan 06, 2010	2.832	2.859	2.832	2.859	21,516	+0.07(+2.65%)

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 Sunnyvale

Find A Business

or Browse Listings

First Savings Financ (NQ: FSFG )

Historical Prices