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 )

16.32 -0.17 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 29, 2009 2.711 2.739 2.711 2.739 38,025 +0.01(+0.50%)
May 28, 2009 2.711 2.736 2.711 2.725 121,513 +0.03(+1.01%)
May 27, 2009 2.711 2.725 2.695 2.698 63,905 -0.01(-0.50%)
May 26, 2009 2.681 2.711 2.676 2.711 16,248 +0.03(+1.02%)
May 22, 2009 2.684 2.684 2.684 2.684 2,902 -0.01(-0.20%)
May 21, 2009 2.689 2.689 2.689 2.689 16,065 -0.02(-0.71%)
May 20, 2009 2.684 2.709 2.684 2.709 70,178 +0.01(+0.41%)
May 19, 2009 2.709 2.709 2.698 2.698 17,526 -0.01(-0.40%)
May 18, 2009 2.706 2.709 2.687 2.709 8,032 +0.04(+1.44%)
May 15, 2009 2.698 2.711 2.670 2.670 75,652 -0.04(-1.52%)
May 14, 2009 2.711 2.711 2.711 2.711 3,516 +0.04(+1.54%)
May 13, 2009 2.673 2.673 2.670 2.670 5,842 -0.04(-1.52%)
May 12, 2009 2.670 2.725 2.670 2.711 38,298 +0.01(+0.51%)
May 11, 2009 2.684 2.698 2.657 2.698 23,149 -0.02(-0.70%)
May 08, 2009 2.717 2.717 2.717 2.717 730 +0.09(+3.33%)
May 07, 2009 2.722 2.722 2.629 2.629 2,190 -0.05(-2.04%)
May 06, 2009 2.684 2.684 2.684 2.684 2,555 -0.04(-1.51%)
May 01, 2009 2.725 2.725 2.725 2.725 1,095 +0.04(+1.53%)
Apr 30, 2009 2.703 2.703 2.684 2.684 26,289 -0.01(-0.51%)
Apr 29, 2009 2.725 2.736 2.695 2.698 28,159 +0.00(+0.00%)
Apr 28, 2009 2.714 2.714 2.698 2.698 111,000 -0.02(-0.61%)
Apr 27, 2009 2.698 2.725 2.698 2.714 35,345 +0.01(+0.20%)
Apr 24, 2009 2.725 2.736 2.684 2.709 8,215 +0.04(+1.44%)
Apr 23, 2009 2.670 2.670 2.670 2.670 1,825 -0.05(-2.01%)
Apr 22, 2009 2.709 2.725 2.709 2.725 18,366 +0.02(+0.61%)
Apr 21, 2009 2.709 2.709 2.709 2.709 4,381 +0.00(+0.00%)
Apr 20, 2009 2.709 2.709 2.709 2.709 365 -0.03(-1.10%)
Apr 17, 2009 2.703 2.739 2.703 2.739 47,467 +0.03(+1.11%)
Apr 16, 2009 2.709 2.709 2.709 2.709 10,954 -0.01(-0.50%)
Apr 13, 2009 2.722 2.722 2.722 2.722 1,825 +0.00(+0.00%)
Apr 09, 2009 2.709 2.722 2.709 2.722 15,700 +0.01(+0.40%)
Apr 08, 2009 2.643 2.711 2.643 2.711 18,986 +0.08(+3.12%)
Apr 02, 2009 2.629 2.629 2.629 2.629 42,720 +0.00(+0.00%)
Apr 01, 2009 2.626 2.629 2.626 2.629 4,461 +0.00(+0.00%)
Mar 31, 2009 2.629 2.629 2.629 2.629 5,111 -0.01(-0.52%)
Mar 27, 2009 2.643 2.643 2.643 2.643 2,921 +0.00(+0.00%)
Mar 25, 2009 2.643 2.643 2.643 2.643 16,431 -0.00(-0.00%)
Mar 24, 2009 2.643 2.643 2.643 2.643 365 +0.01(+0.52%)
Mar 20, 2009 2.629 2.629 2.629 2.629 0 -0.04(-1.54%)
Mar 19, 2009 2.670 2.670 2.670 2.670 365 +0.07(+2.63%)
Mar 18, 2009 2.588 2.602 2.588 2.602 8,032 +0.03(+1.06%)
Mar 17, 2009 2.561 2.588 2.561 2.574 3,720 +0.04(+1.62%)
Mar 16, 2009 2.533 2.533 2.533 2.533 1,095 +0.01(+0.54%)
Mar 13, 2009 2.498 2.520 2.498 2.520 12,779 +0.01(+0.55%)
Mar 12, 2009 2.506 2.506 2.473 2.506 3,713 +0.04(+1.78%)
Mar 11, 2009 2.462 2.462 2.462 2.462 36,513 +0.00(+0.00%)
Mar 10, 2009 2.462 2.462 2.462 2.462 365 -0.00(-0.11%)
Mar 06, 2009 2.473 2.465 2.465 2.465 5,111 -0.00(-0.07%)
Mar 05, 2009 2.465 2.466 2.465 2.466 1,825 -0.03(-1.03%)
Mar 04, 2009 2.487 2.492 2.487 2.492 48,789 +0.00(+0.00%)
Mar 02, 2009 2.492 2.492 2.492 2.492 1,825 +0.00(+0.00%)
Feb 27, 2009 2.492 2.492 2.492 2.492 2,555 +0.02(+1.00%)
Feb 25, 2009 2.492 2.468 2.468 2.468 13,875 -0.02(-0.99%)
Feb 24, 2009 2.489 2.492 2.489 2.492 1,095 +0.03(+1.11%)
Feb 20, 2009 2.465 2.465 2.465 2.465 23,733 +0.00(+0.00%)
Feb 19, 2009 2.539 2.539 2.259 2.465 32,131 -0.08(-3.23%)
Feb 18, 2009 2.547 2.547 2.547 2.547 1,460 +0.01(+0.54%)
Feb 17, 2009 2.533 2.533 2.533 2.533 365 -0.05(-2.12%)
Feb 13, 2009 2.588 2.588 2.588 2.588 4,016 +0.00(+0.00%)
Feb 12, 2009 2.588 2.588 2.536 2.588 730 +0.01(+0.43%)
Feb 11, 2009 2.574 2.577 2.574 2.577 4,242 +0.00(+0.11%)
Feb 10, 2009 2.574 2.574 2.574 2.574 4,016 +0.00(+0.00%)
Feb 09, 2009 2.574 2.574 2.574 2.574 3,651 -0.08(-3.09%)
Feb 05, 2009 2.657 2.657 2.657 2.657 6,937 +0.01(+0.52%)
Feb 04, 2009 2.670 2.670 2.643 2.643 8,536 -0.03(-1.03%)
Feb 03, 2009 2.670 2.670 2.670 2.670 1,814 +0.00(+0.00%)
Feb 02, 2009 2.670 2.673 2.670 2.670 75,947 -0.04(-1.52%)
Jan 30, 2009 2.711 2.711 2.711 2.711 3,651 +0.00(+0.00%)
Jan 29, 2009 2.725 2.725 2.670 2.711 5,477 -0.01(-0.50%)
Jan 28, 2009 2.725 2.725 2.725 2.725 14,605 +0.02(+0.61%)
Jan 27, 2009 2.750 2.750 2.709 2.709 4,016 -0.04(-1.49%)
Jan 26, 2009 2.629 2.750 2.588 2.750 30,488 +0.11(+4.04%)
Jan 23, 2009 2.615 2.643 2.615 2.643 39,569 +0.01(+0.52%)
Jan 22, 2009 2.618 2.684 2.618 2.629 8,032 -0.05(-2.04%)
Jan 21, 2009 2.629 2.709 2.629 2.684 90,188 -0.02(-0.91%)
Jan 20, 2009 2.750 2.750 2.670 2.709 10,625 -0.03(-1.10%)
Jan 16, 2009 2.711 2.739 2.711 2.739 48,975 +0.02(+0.81%)
Jan 15, 2009 2.711 2.717 2.711 2.717 3,797 +0.01(+0.20%)
Jan 14, 2009 2.711 2.711 2.711 2.711 365 -0.01(-0.30%)
Jan 13, 2009 2.720 2.720 2.720 2.720 365 -0.02(-0.70%)
Jan 12, 2009 2.711 2.739 2.711 2.739 1,460 -0.01(-0.40%)
Jan 09, 2009 2.711 2.750 2.711 2.750 1,460 -0.00(-0.10%)
Jan 08, 2009 2.752 2.752 2.752 2.752 17,161 +0.00(+0.10%)
Jan 07, 2009 2.739 2.750 2.739 2.750 68,009 +0.01(+0.40%)
Jan 06, 2009 2.752 2.752 2.739 2.739 40,508 +0.00(+0.00%)
Jan 05, 2009 2.733 2.752 2.733 2.739 189,508 +0.04(+1.42%)
Jan 02, 2009 2.698 2.739 2.698 2.700 36,878 +0.01(+0.51%)
Dec 31, 2008 2.687 2.687 2.670 2.687 22,948 +0.00(+0.00%)
Dec 30, 2008 2.547 2.698 2.547 2.687 106,093 +0.15(+6.05%)
Dec 29, 2008 2.547 2.547 2.533 2.533 92,850 +0.00(+0.00%)
Dec 26, 2008 2.533 2.533 2.533 2.533 3,651 -0.01(-0.32%)
Dec 24, 2008 2.542 2.542 2.542 2.542 1,095 +0.01(+0.22%)
Dec 23, 2008 2.533 2.536 2.533 2.536 160,768 -0.01(-0.43%)
Dec 22, 2008 2.533 2.547 2.533 2.547 74,487 +0.01(+0.54%)
Dec 19, 2008 2.533 2.547 2.533 2.533 90,885 +0.04(+1.43%)
Dec 18, 2008 2.533 2.533 2.498 2.498 3,651 -0.04(-1.41%)
Dec 17, 2008 2.542 2.542 2.533 2.533 5,477 +0.00(+0.00%)
Dec 16, 2008 2.503 2.533 2.503 2.533 17,526 +0.03(+1.09%)
Dec 15, 2008 2.465 2.514 2.465 2.506 53,674 +0.01(+0.33%)
Dec 12, 2008 2.465 2.498 2.465 2.498 44,546 +0.03(+1.33%)
Dec 11, 2008 2.495 2.495 2.465 2.465 5,477 -0.03(-1.21%)
Dec 10, 2008 2.477 2.495 2.468 2.495 17,741 -0.02(-0.87%)
Dec 08, 2008 2.517 2.517 2.517 2.517 1,460 +0.03(+1.10%)
Dec 05, 2008 2.465 2.489 2.465 2.489 9,858 -0.00(-0.00%)
Dec 04, 2008 2.489 2.489 2.489 2.489 365 -0.00(-0.11%)
Dec 03, 2008 2.492 2.492 2.492 2.492 9,493 +0.03(+1.11%)
Dec 02, 2008 2.465 2.465 2.465 2.465 32,862 -0.00(-0.11%)
Nov 25, 2008 2.468 2.468 2.468 2.468 365 +0.00(+0.11%)
Nov 24, 2008 2.465 2.465 2.465 2.465 8,032 +0.05(+2.27%)
Nov 21, 2008 2.437 2.437 2.410 2.410 15,007 -0.04(-1.79%)
Nov 20, 2008 2.465 2.468 2.454 2.454 175,538 -0.01(-0.44%)
Nov 19, 2008 2.506 2.506 2.465 2.465 36,878 -0.04(-1.64%)
Nov 18, 2008 2.506 2.506 2.498 2.506 18,256 +0.03(+1.22%)
Nov 17, 2008 2.473 2.476 2.473 2.476 1,095 -0.07(-2.69%)
Nov 14, 2008 2.473 2.544 2.465 2.544 1,825 +0.00(+0.00%)
Nov 13, 2008 2.492 2.544 2.465 2.544 15,335 +0.05(+2.09%)
Nov 12, 2008 2.492 2.492 2.492 2.492 3,651 -0.04(-1.62%)
Nov 11, 2008 2.520 2.533 2.520 2.533 41,990 +0.01(+0.43%)
Nov 10, 2008 2.520 2.522 2.520 2.522 3,286 -0.00(-0.11%)
Nov 07, 2008 2.465 2.574 2.465 2.525 5,842 +0.01(+0.22%)
Nov 06, 2008 2.574 2.574 2.520 2.520 13,283 -0.07(-2.64%)
Nov 05, 2008 2.588 2.588 2.588 2.588 365 -0.00(-0.00%)
Nov 04, 2008 2.588 2.588 2.588 2.588 3,651 -0.01(-0.53%)
Oct 31, 2008 2.561 2.602 2.602 2.602 2,190 +0.14(+5.56%)
Oct 30, 2008 2.465 2.468 2.459 2.465 146,418 +0.00(+0.00%)
Oct 28, 2008 2.396 2.465 2.465 2.465 1,460 +0.08(+3.21%)
Oct 27, 2008 2.396 2.402 2.388 2.388 12,009 -0.02(-1.02%)
Oct 24, 2008 2.413 2.413 2.413 2.413 0 +0.00(+0.00%)
Oct 23, 2008 2.465 2.465 2.413 2.413 20,666 -0.12(-4.76%)
Oct 22, 2008 2.492 2.533 2.492 2.533 39,617 +0.00(+0.00%)
Oct 21, 2008 2.533 2.533 2.465 2.533 47,467 +0.00(+0.00%)
Oct 20, 2008 2.503 2.533 2.465 2.533 91,283 +0.00(+0.00%)
Oct 17, 2008 2.468 2.539 2.468 2.533 4,564 -0.05(-2.06%)
Oct 16, 2008 2.542 2.602 2.347 2.587 192,425 -0.12(-4.50%)
Oct 15, 2008 2.736 2.736 2.602 2.709 16,431 -0.03(-1.00%)
Oct 14, 2008 2.685 2.739 2.685 2.736 95,701 +0.11(+4.06%)
Oct 13, 2008 2.615 2.629 2.574 2.629 20,082 +0.05(+2.13%)
Oct 10, 2008 2.599 2.613 2.561 2.574 27,388 -0.08(-3.09%)
Oct 09, 2008 2.657 2.657 2.602 2.657 33,464 +0.00(+0.00%)
Oct 08, 2008 2.711 2.711 2.657 2.657 84,353 -0.05(-2.02%)
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.