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 )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2013 6.053 6.053 6.053 6.053 0 -0.00(-0.00%)
May 30, 2013 6.053 6.053 6.025 6.053 0 -0.16(-2.60%)
May 24, 2013 6.214 6.214 6.214 6.214 730 +0.10(+1.70%)
May 23, 2013 6.190 6.190 6.105 6.110 0 -0.10(-1.59%)
May 21, 2013 6.209 6.209 6.209 6.209 365 +0.05(+0.85%)
May 20, 2013 6.157 6.157 6.157 6.157 0 -0.00(-0.02%)
May 17, 2013 6.158 6.158 6.158 6.158 0 +0.03(+0.42%)
May 14, 2013 5.998 6.132 6.132 6.132 10,588 +0.13(+2.24%)
May 13, 2013 5.998 5.998 5.998 5.998 0 -0.01(-0.10%)
May 07, 2013 6.003 6.004 6.004 6.004 5,841 +0.06(+1.02%)
May 06, 2013 5.943 5.943 5.943 5.943 0 -0.02(-0.27%)
May 02, 2013 5.957 5.959 5.959 5.959 2,920 +0.00(+0.04%)
May 01, 2013 5.957 5.957 5.957 5.957 0 +0.01(+0.23%)
Apr 30, 2013 5.943 5.943 5.943 5.943 0 -0.02(-0.26%)
Apr 29, 2013 5.957 5.959 5.957 5.959 1,825 +0.01(+0.13%)
Apr 26, 2013 5.951 5.951 5.951 5.951 0 -0.02(-0.26%)
Apr 25, 2013 5.965 5.967 5.965 5.967 2,683 +0.02(+0.40%)
Apr 24, 2013 5.943 5.949 5.943 5.943 0 +0.00(+0.00%)
Apr 23, 2013 5.998 5.998 5.943 5.943 3,286 +0.00(+0.00%)
Apr 22, 2013 6.009 6.009 5.946 5.943 8,372 -0.06(-1.05%)
Apr 17, 2013 6.006 6.006 6.006 6.006 0 +0.03(+0.50%)
Apr 15, 2013 5.976 5.976 5.976 5.976 365 -0.25(-4.09%)
Apr 12, 2013 6.075 6.231 6.075 6.231 2,431 +0.16(+2.71%)
Apr 11, 2013 6.066 6.066 6.066 6.066 1,095 +0.03(+0.54%)
Apr 10, 2013 5.943 6.253 5.943 6.034 3,286 -0.16(-2.61%)
Apr 09, 2013 6.195 6.195 6.195 6.195 730 +0.02(+0.31%)
Apr 08, 2013 6.017 6.176 6.017 6.176 1,460 +0.21(+3.50%)
Apr 05, 2013 6.305 6.305 5.967 5.967 8,846 +0.01(+0.17%)
Apr 04, 2013 5.962 5.962 5.957 5.957 730 +0.01(+0.23%)
Apr 02, 2013 5.943 5.943 5.943 5.943 0 +0.01(+0.09%)
Apr 01, 2013 5.929 5.949 5.929 5.938 2,446 -0.01(-0.15%)
Mar 28, 2013 6.153 6.153 5.947 5.947 1,128 -0.22(-3.50%)
Mar 27, 2013 6.162 6.162 6.162 6.162 1,460 +0.23(+3.88%)
Mar 26, 2013 6.034 6.170 5.932 5.932 9,858 -0.09(-1.46%)
Mar 25, 2013 6.083 6.086 5.727 6.020 14,900 -0.14(-2.31%)
Mar 18, 2013 6.302 6.162 6.162 6.162 2,190 +0.00(+0.00%)
Mar 14, 2013 6.162 6.162 6.162 6.162 9,858 -0.12(-1.96%)
Mar 13, 2013 6.286 6.286 6.286 6.286 365 -0.01(-0.22%)
Mar 12, 2013 6.299 6.299 6.299 6.299 730 -0.06(-0.99%)
Mar 08, 2013 6.179 6.362 6.362 6.362 1,460 +0.14(+2.29%)
Mar 07, 2013 6.220 6.220 6.220 6.220 1,095 +0.17(+2.83%)
Mar 06, 2013 6.053 6.053 6.049 6.049 821 -0.34(-5.29%)
Mar 05, 2013 6.387 6.387 6.387 6.387 1,369 -0.03(-0.43%)
Mar 01, 2013 6.066 6.414 6.414 6.414 10,223 +0.19(+3.04%)
Feb 28, 2013 6.299 6.299 6.225 6.225 17,704 +0.06(+1.02%)
Feb 27, 2013 6.086 6.162 6.080 6.162 7,302 +0.01(+0.09%)
Feb 25, 2013 6.157 6.157 6.157 6.157 0 -0.07(-1.19%)
Feb 22, 2013 6.299 6.491 6.223 6.231 18,402 -0.07(-1.04%)
Feb 21, 2013 6.231 6.539 6.231 6.296 7,474 +0.05(+0.83%)
Feb 20, 2013 6.307 6.307 6.244 6.244 5,838 -0.12(-1.94%)
Feb 19, 2013 6.209 6.573 6.209 6.368 27,000 -0.27(-4.12%)
Feb 15, 2013 6.642 6.642 6.642 6.642 3,651 +0.45(+7.30%)
Feb 14, 2013 6.203 6.203 6.181 6.190 7,302 +0.00(+0.00%)
Feb 13, 2013 6.190 6.190 6.176 6.190 4,381 +0.00(+0.00%)
Feb 12, 2013 6.190 6.281 6.190 6.190 1,153 -0.14(-2.16%)
Feb 11, 2013 6.212 6.415 6.212 6.327 6,207 +0.14(+2.21%)
Feb 08, 2013 6.192 6.201 6.184 6.190 15,189 +0.14(+2.26%)
Feb 07, 2013 6.023 6.053 6.012 6.053 79,692 +0.00(+0.00%)
Feb 06, 2013 5.905 6.053 5.905 6.053 21,659 +0.04(+0.68%)
Feb 04, 2013 6.190 6.190 5.341 6.012 16,613 -0.16(-2.66%)
Feb 01, 2013 6.255 6.291 6.162 6.176 6,444 +0.29(+4.88%)
Jan 30, 2013 5.891 5.888 5.888 5.888 7,667 +0.00(+0.00%)
Jan 29, 2013 5.891 5.891 5.888 5.888 16,065 +0.14(+2.38%)
Jan 28, 2013 5.751 5.751 5.697 5.751 10,581 +0.05(+0.96%)
Jan 25, 2013 5.697 5.697 5.697 5.697 10,223 +0.05(+0.87%)
Jan 24, 2013 5.647 5.647 5.647 5.647 1,095 +0.03(+0.54%)
Jan 23, 2013 5.617 5.617 5.617 5.617 1,095 +0.00(+0.05%)
Jan 22, 2013 5.727 5.751 5.560 5.615 12,122 +0.12(+2.14%)
Jan 18, 2013 5.475 5.497 5.475 5.497 22,272 +0.02(+0.40%)
Jan 16, 2013 5.475 5.475 5.475 5.475 0 -0.00(-0.05%)
Jan 15, 2013 5.478 5.478 5.475 5.478 2,767 +0.00(+0.00%)
Jan 14, 2013 5.478 5.478 5.478 5.478 1,058 +0.00(+0.05%)
Jan 11, 2013 5.431 5.475 5.431 5.475 11,048 +0.05(+1.01%)
Jan 09, 2013 5.341 5.420 5.420 5.420 14,239 -0.01(-0.25%)
Jan 08, 2013 5.272 5.447 5.272 5.434 13,874 -0.02(-0.30%)
Jan 07, 2013 5.269 5.464 5.269 5.450 14,699 +0.07(+1.27%)
Jan 04, 2013 5.283 5.382 5.201 5.382 15,397 +0.06(+1.08%)
Jan 02, 2013 5.324 5.324 5.324 5.324 0 -0.01(-0.26%)
Dec 31, 2012 5.253 5.338 5.253 5.338 2,559 -0.02(-0.46%)
Dec 28, 2012 5.341 5.365 5.313 5.363 4,246 +0.19(+3.60%)
Dec 24, 2012 5.176 5.176 5.176 5.176 0 +0.00(+0.00%)
Dec 21, 2012 5.185 5.185 5.163 5.176 4,746 -0.00(-0.05%)
Dec 20, 2012 5.179 5.179 5.179 5.179 7,302 +0.06(+1.18%)
Dec 18, 2012 5.100 5.119 5.119 5.119 1,095 -0.15(-2.91%)
Dec 17, 2012 5.332 5.368 5.272 5.272 14,057 +0.07(+1.32%)
Dec 13, 2012 5.297 5.204 5.204 5.204 7,667 -0.10(-1.96%)
Dec 12, 2012 5.204 5.308 5.204 5.308 22,272 -0.00(-0.00%)
Dec 11, 2012 5.179 5.311 5.179 5.308 57,324 +0.13(+2.49%)
Dec 10, 2012 5.174 5.179 5.174 5.179 7,302 +0.00(+0.00%)
Dec 06, 2012 5.179 5.179 5.179 5.179 0 -0.19(-3.52%)
Dec 05, 2012 5.368 5.368 5.368 5.368 1,131 +0.00(+0.00%)
Dec 04, 2012 5.368 5.368 5.368 5.368 5,841 +0.00(+0.00%)
Nov 30, 2012 5.475 5.475 5.300 5.368 13,874 -0.11(-2.00%)
Nov 29, 2012 5.272 5.478 5.264 5.478 2,271 +0.21(+3.90%)
Nov 28, 2012 5.226 5.357 5.226 5.272 1,095 -0.08(-1.48%)
Nov 27, 2012 5.357 5.357 5.324 5.352 3,651 +0.10(+1.93%)
Nov 26, 2012 5.234 5.272 5.234 5.250 5,111 -0.11(-1.99%)
Nov 21, 2012 5.357 5.357 5.357 5.357 1,460 +0.00(+0.00%)
Nov 20, 2012 5.357 5.357 5.357 5.357 449 +0.00(+0.00%)
Nov 19, 2012 5.182 5.409 5.182 5.357 57,707 +0.20(+3.88%)
Nov 16, 2012 5.174 5.190 5.157 5.157 10,497 +0.23(+4.61%)
Nov 14, 2012 4.938 4.930 4.930 4.930 2,920 -0.07(-1.37%)
Nov 13, 2012 5.185 5.190 4.998 4.998 11,702 -0.19(-3.64%)
Nov 12, 2012 5.187 5.187 5.187 5.187 365 -0.02(-0.32%)
Nov 07, 2012 5.204 5.204 5.204 5.204 0 +0.00(+0.00%)
Nov 06, 2012 5.215 5.215 5.204 5.204 1,825 +0.08(+1.60%)
Oct 31, 2012 5.122 5.122 5.122 5.122 0 -0.08(-1.48%)
Oct 25, 2012 5.204 5.198 5.198 5.198 12,779 -0.01(-0.11%)
Oct 24, 2012 4.998 5.204 4.998 5.204 9,493 -0.01(-0.24%)
Oct 23, 2012 5.294 5.341 5.195 5.216 9,493 -0.02(-0.34%)
Oct 18, 2012 5.234 5.234 5.234 5.234 0 +0.01(+0.10%)
Oct 16, 2012 5.228 5.228 5.228 5.228 730 +0.02(+0.42%)
Oct 15, 2012 5.206 5.206 5.206 5.206 562 +0.00(+0.05%)
Oct 11, 2012 5.354 5.204 5.204 5.204 2,555 -0.16(-3.06%)
Oct 10, 2012 5.368 5.368 5.368 5.368 365 +0.10(+1.82%)
Oct 09, 2012 5.217 5.272 5.217 5.272 730 +0.06(+1.16%)
Oct 03, 2012 5.204 5.212 5.212 5.212 23,733 -0.01(-0.16%)
Oct 01, 2012 5.220 5.220 5.220 5.220 0 -0.12(-2.26%)
Sep 24, 2012 5.354 5.341 5.341 5.341 4,016 +0.00(+0.05%)
Sep 20, 2012 5.280 5.338 5.338 5.338 6,937 +0.04(+0.72%)
Sep 19, 2012 5.242 5.300 5.242 5.300 1,752 +0.03(+0.52%)
Sep 18, 2012 5.335 5.352 5.272 5.272 114,181 +0.07(+1.27%)
Sep 14, 2012 5.206 5.206 5.206 5.206 1,095 +0.04(+0.85%)
Sep 13, 2012 5.152 5.163 5.152 5.163 3,651 +0.00(+0.00%)
Sep 12, 2012 5.048 5.163 5.048 5.163 5,841 +0.08(+1.62%)
Sep 11, 2012 4.974 5.116 4.974 5.080 75,719 +0.08(+1.64%)
Sep 10, 2012 4.990 4.998 4.990 4.998 3,012 -0.01(-0.22%)
Sep 07, 2012 4.863 5.009 4.863 5.009 2,190 +0.02(+0.33%)
Sep 06, 2012 4.985 4.993 4.985 4.993 1,825 +0.08(+1.59%)
Sep 05, 2012 5.026 5.026 4.915 4.915 730 -0.08(-1.67%)
Aug 30, 2012 4.998 4.998 4.998 4.998 1,460 +0.00(+0.00%)
Aug 28, 2012 4.998 4.998 4.998 4.998 1,095 +0.01(+0.16%)
Aug 22, 2012 4.987 4.990 4.990 4.990 2,190 -0.01(-0.16%)
Aug 21, 2012 4.998 4.998 4.998 4.998 6,112 +0.04(+0.77%)
Aug 20, 2012 4.971 4.971 4.875 4.960 5,659 -0.04(-0.77%)
Aug 17, 2012 4.998 4.998 4.998 4.998 912 -0.05(-1.03%)
Aug 15, 2012 4.998 5.050 5.050 5.050 2,190 +0.05(+0.93%)
Aug 14, 2012 5.004 5.004 5.004 5.004 365 +0.04(+0.72%)
Aug 13, 2012 4.968 4.968 4.968 4.968 730 -0.07(-1.41%)
Aug 10, 2012 5.037 5.039 5.037 5.039 1,825 +0.05(+1.04%)
Aug 08, 2012 4.985 4.987 4.987 4.987 7,667 -0.05(-1.09%)
Aug 07, 2012 5.042 5.042 5.042 5.042 1,095 +0.01(+0.11%)
Aug 03, 2012 5.037 5.037 5.037 5.037 12,414 +0.08(+1.51%)
Aug 02, 2012 4.949 4.962 4.935 4.962 11,683 +0.02(+0.42%)
Aug 01, 2012 4.968 4.968 4.935 4.941 8,124 +0.01(+0.14%)
Jul 31, 2012 4.930 4.953 4.930 4.934 5,476 -0.06(-1.29%)
Jul 30, 2012 4.924 4.998 4.913 4.998 5,031 +0.07(+1.45%)
Jul 27, 2012 4.927 4.927 4.809 4.927 6,572 +0.00(+0.00%)
Jul 26, 2012 4.924 4.927 4.807 4.927 5,487 +0.07(+1.47%)
Jul 25, 2012 4.927 4.927 4.856 4.856 4,016 +0.06(+1.26%)
Jul 23, 2012 4.848 4.796 4.796 4.796 2,190 -0.13(-2.67%)
Jul 20, 2012 4.820 4.927 4.820 4.927 16,423 -0.00(-0.06%)
Jul 19, 2012 4.930 4.930 4.930 4.930 1,095 +0.00(+0.01%)
Jul 18, 2012 4.927 4.930 4.900 4.930 19,742 +0.03(+0.55%)
Jul 17, 2012 4.864 4.902 4.864 4.902 6,367 +0.00(+0.00%)
Jul 16, 2012 4.902 4.902 4.902 4.902 1,095 +0.01(+0.11%)
Jul 13, 2012 4.891 4.897 4.891 4.897 1,095 +0.09(+1.88%)
Jul 09, 2012 4.807 4.807 4.807 4.807 365 -0.03(-0.57%)
Jun 30, 2012 4.834 4.834 4.834 0 +0.00(+0.00%)
Jun 29, 2012 4.834 4.834 4.834 4.834 730 +0.04(+0.86%)
Jun 28, 2012 4.796 4.796 4.793 4.793 2,190 -0.04(-0.74%)
Jun 25, 2012 4.828 4.828 4.828 4.828 1,460 +0.01(+0.28%)
Jun 22, 2012 4.815 4.815 4.815 4.815 365 -0.05(-1.07%)
Jun 21, 2012 4.861 4.870 4.861 4.867 1,825 -0.03(-0.67%)
Jun 20, 2012 4.801 4.927 4.801 4.900 13,509 +0.05(+1.07%)
Jun 19, 2012 4.853 4.853 4.848 4.848 730 +0.08(+1.78%)
Jun 18, 2012 4.796 4.820 4.763 4.763 3,771 -0.07(-1.47%)
Jun 15, 2012 4.834 4.834 4.834 4.834 365 +0.03(+0.63%)
Jun 14, 2012 4.809 4.809 4.804 4.804 1,825 -0.01(-0.23%)
Jun 13, 2012 4.812 4.815 4.809 4.815 2,190 -0.10(-1.95%)
Jun 12, 2012 4.801 4.927 4.801 4.911 41,624 +0.03(+0.67%)
Jun 11, 2012 4.886 4.886 4.875 4.878 2,376 +0.00(+0.00%)
Jun 08, 2012 4.875 4.881 4.845 4.878 4,133 +0.04(+0.87%)
Jun 07, 2012 4.831 4.836 4.796 4.836 3,651 +0.04(+0.74%)
Jun 06, 2012 4.820 4.820 4.798 4.800 1,825 -0.03(-0.54%)
Jun 05, 2012 4.883 4.883 4.801 4.826 4,016 -0.07(-1.33%)
Jun 04, 2012 4.891 4.891 4.891 4.891 1,095 +0.10(+2.06%)
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.