Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Savings Financ (NQ: FSFG )

16.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 25, 2012 4.619 4.616 4.616 4.616 2,170 +0.03(+0.66%)
Jan 24, 2012 4.699 4.699 4.585 4.585 4,902 -0.14(-2.98%)
Jan 23, 2012 4.726 4.726 4.726 4.726 2,170 +0.00(+0.00%)
Jan 17, 2012 4.660 4.726 4.726 4.726 723 -0.10(-2.06%)
Jan 13, 2012 4.630 4.826 4.630 4.826 1,447 +0.09(+1.99%)
Jan 12, 2012 4.732 4.732 4.732 4.732 1,085 +0.09(+2.03%)
Jan 10, 2012 4.646 4.638 4.638 4.638 5,427 +0.01(+0.12%)
Jan 09, 2012 4.768 4.773 4.632 4.632 3,979 +0.00(+0.06%)
Jan 06, 2012 4.630 4.630 4.630 4.630 361 -0.14(-2.95%)
Jan 04, 2012 4.856 4.771 4.771 4.771 10,492 +0.09(+2.01%)
Dec 30, 2011 4.635 4.754 4.614 4.677 9,768 +0.01(+0.12%)
Dec 29, 2011 4.710 4.754 4.671 4.671 1,809 +0.00(+0.00%)
Dec 27, 2011 4.671 4.671 4.671 4.671 0 -0.03(-0.65%)
Dec 23, 2011 4.718 4.782 4.701 4.701 5,788 -0.06(-1.28%)
Dec 20, 2011 4.762 4.762 4.762 4.762 0 +0.05(+1.11%)
Dec 19, 2011 4.707 4.906 4.707 4.710 1,657 +0.01(+0.29%)
Dec 16, 2011 4.696 4.696 4.696 4.696 1,136 -0.22(-4.39%)
Dec 15, 2011 4.912 4.912 4.912 4.912 361 +0.00(+0.00%)
Dec 14, 2011 5.044 5.044 4.912 4.912 2,829 -0.12(-2.36%)
Dec 13, 2011 4.740 5.030 4.740 5.030 9,406 +0.19(+4.00%)
Dec 12, 2011 4.704 4.887 4.704 4.837 17,728 -0.04(-0.91%)
Dec 09, 2011 5.146 5.149 4.837 4.881 30,315 -0.26(-5.05%)
Dec 08, 2011 4.768 5.141 4.768 5.141 24,059 +0.27(+5.62%)
Dec 07, 2011 4.726 5.263 4.726 4.867 7,959 -0.11(-2.17%)
Dec 06, 2011 4.865 4.975 4.865 4.975 2,170 +0.00(+0.00%)
Dec 05, 2011 4.679 4.975 4.679 4.975 4,533 +0.21(+4.35%)
Dec 01, 2011 4.768 4.768 4.768 4.768 4,703 +0.00(+0.00%)
Nov 30, 2011 4.768 4.768 4.765 4.768 3,697 +0.07(+1.47%)
Nov 28, 2011 4.704 4.699 4.699 4.699 10,130 +0.00(+0.00%)
Nov 25, 2011 4.768 4.768 4.699 4.699 14,327 -0.01(-0.29%)
Nov 23, 2011 4.660 4.768 4.660 4.713 17,583 +0.15(+3.33%)
Nov 22, 2011 4.439 4.560 4.439 4.560 6,331 -0.01(-0.30%)
Nov 21, 2011 4.544 4.699 4.530 4.574 44,320 +0.03(+0.61%)
Nov 18, 2011 4.514 4.547 4.514 4.547 9,529 +0.11(+2.49%)
Nov 17, 2011 4.422 4.519 4.422 4.436 18,524 -0.01(-0.31%)
Nov 16, 2011 4.472 4.472 4.395 4.450 6,874 +0.20(+4.82%)
Nov 15, 2011 4.245 4.245 4.245 4.245 361 -0.15(-3.46%)
Nov 09, 2011 4.406 4.397 4.397 4.397 4,703 -0.09(-2.09%)
Nov 08, 2011 4.436 4.491 4.436 4.491 6,874 +0.05(+1.06%)
Nov 04, 2011 4.444 4.444 4.444 4.444 1,085 +0.06(+1.32%)
Nov 03, 2011 4.386 4.386 4.386 4.386 361 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.