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 (%)
Sep 30, 2015	9.688	9.688	9.686	9.686	3,752	+0.07(+0.68%)
Sep 29, 2015	9.604	9.855	9.601	9.621	4,440	+0.22(+2.33%)
Sep 25, 2015	9.968	9.402	9.402	9.402	400	+0.02(+0.18%)
Sep 24, 2015	9.686	9.686	9.384	9.384	1,200	-0.29(-3.03%)
Sep 23, 2015	9.399	9.678	9.399	9.678	2,804	+0.35(+3.72%)
Sep 22, 2015	9.276	9.330	9.276	9.330	1,038	-0.31(-3.25%)
Sep 21, 2015	10.37	10.37	9.478	9.644	14,057	+0.35(+3.80%)
Sep 18, 2015	9.256	9.496	9.256	9.290	28,856	+0.07(+0.75%)
Sep 17, 2015	9.221	9.221	9.221	9.221	1,432	+0.23(+2.59%)
Sep 16, 2015	9.060	9.060	8.974	8.988	7,690	-0.35(-3.72%)
Sep 15, 2015	9.045	9.336	9.045	9.336	3,825	+0.29(+3.21%)
Sep 14, 2015	8.964	9.045	8.964	9.045	719	+0.21(+2.42%)
Sep 11, 2015	8.903	8.903	8.832	8.832	2,144	-0.07(-0.80%)
Sep 10, 2015	8.832	8.903	8.832	8.903	14,180	-0.07(-0.79%)
Sep 09, 2015	8.974	8.974	8.974	8.974	884	+0.14(+1.61%)
Sep 08, 2015	8.889	8.974	8.684	8.832	4,878	-0.05(-0.58%)
Sep 04, 2015	8.883	8.883	8.883	8.883	1,755	+0.02(+0.22%)
Sep 03, 2015	8.832	8.863	8.493	8.863	5,661	+0.08(+0.94%)
Sep 01, 2015	8.780	8.780	8.780	8.780	338	+0.25(+2.89%)
Aug 31, 2015	8.534	8.534	8.534	8.534	757	+0.01(+0.13%)
Aug 26, 2015	8.752	8.522	8.522	8.522	627	-0.11(-1.25%)
Aug 25, 2015	8.457	8.630	8.457	8.630	6,518	+0.12(+1.37%)
Aug 24, 2015	8.684	8.684	8.469	8.514	15,462	-0.08(-0.96%)
Aug 21, 2015	8.563	8.634	8.563	8.596	3,273	-0.24(-2.67%)
Aug 20, 2015	8.832	8.832	8.832	8.832	535	-0.02(-0.26%)
Aug 18, 2015	8.854	8.854	8.854	8.854	352	-0.08(-0.92%)
Aug 17, 2015	8.570	8.937	8.485	8.937	16,522	+0.47(+5.49%)
Aug 14, 2015	8.471	8.471	8.471	8.471	401	+0.01(+0.11%)
Aug 13, 2015	8.463	8.468	8.462	8.462	2,477	-0.05(-0.61%)
Aug 12, 2015	8.505	8.656	8.465	8.514	9,214	+0.02(+0.27%)
Aug 11, 2015	8.514	8.763	8.491	8.491	26,279	+0.01(+0.07%)
Aug 10, 2015	8.485	8.485	8.485	8.485	711	+0.00(+0.00%)
Aug 07, 2015	8.485	8.485	8.485	8.485	1,624	+0.02(+0.29%)
Aug 05, 2015	8.457	8.461	8.461	8.461	1,761	-0.02(-0.29%)
Aug 04, 2015	8.485	8.485	8.485	8.485	2,642	+0.00(+0.00%)
Aug 03, 2015	8.485	8.485	8.485	8.485	1,057	+0.00(+0.00%)
Jul 31, 2015	8.417	8.485	8.417	8.485	2,117	+0.00(+0.00%)
Jul 30, 2015	8.485	8.485	8.485	8.485	1,804	+0.08(+0.94%)
Jul 29, 2015	8.429	8.429	8.406	8.406	17,618	-0.05(-0.60%)
Jul 28, 2015	8.427	8.457	8.427	8.457	2,188	+0.11(+1.31%)
Jul 27, 2015	8.301	8.372	8.301	8.348	6,060	-0.02(-0.29%)
Jul 24, 2015	8.372	8.443	8.372	8.372	14,440	-0.00(-0.00%)
Jul 23, 2015	8.372	8.372	8.372	8.372	905	+0.00(+0.00%)
Jul 22, 2015	8.372	8.372	8.372	8.372	352	+0.00(+0.00%)
Jul 21, 2015	8.312	8.372	8.312	8.372	704	+0.00(+0.00%)
Jul 20, 2015	8.372	8.372	8.372	8.372	3,534	-0.01(-0.17%)
Jul 17, 2015	8.440	8.443	8.386	8.386	2,508	-0.06(-0.67%)
Jul 16, 2015	8.312	8.443	8.312	8.443	2,702	+0.07(+0.85%)
Jul 15, 2015	8.372	8.372	8.372	8.372	1,067	+0.00(+0.00%)
Jul 14, 2015	8.346	8.376	8.346	8.372	20,458	-0.00(-0.03%)
Jul 10, 2015	8.511	8.375	8.375	8.375	11,980	+0.02(+0.20%)
Jul 09, 2015	8.358	8.383	8.358	8.358	6,709	-0.07(-0.81%)
Jul 08, 2015	8.429	8.429	8.358	8.426	8,527	+0.05(+0.64%)
Jul 07, 2015	8.400	8.400	8.372	8.372	20,673	-0.02(-0.22%)
Jul 06, 2015	8.390	8.390	8.390	8.390	870	+0.00(+0.05%)
Jul 02, 2015	8.392	8.386	8.386	8.386	3,523	-0.01(-0.17%)

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