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 )

16.41 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
Oct 31, 2012 5.169 5.169 5.169 5.169 0 -0.08(-1.48%)
Oct 25, 2012 5.251 5.246 5.246 5.246 12,663 -0.01(-0.11%)
Oct 24, 2012 5.044 5.252 5.044 5.251 9,406 -0.01(-0.24%)
Oct 23, 2012 5.343 5.390 5.243 5.264 9,406 -0.02(-0.34%)
Oct 18, 2012 5.282 5.282 5.282 5.282 0 +0.01(+0.10%)
Oct 16, 2012 5.276 5.276 5.276 5.276 723 +0.02(+0.42%)
Oct 15, 2012 5.254 5.254 5.254 5.254 557 +0.00(+0.05%)
Oct 11, 2012 5.404 5.251 5.251 5.251 2,532 -0.17(-3.06%)
Oct 10, 2012 5.417 5.417 5.417 5.417 361 +0.10(+1.82%)
Oct 09, 2012 5.265 5.321 5.265 5.321 723 +0.06(+1.16%)
Oct 03, 2012 5.251 5.260 5.260 5.260 23,517 -0.01(-0.16%)
Oct 01, 2012 5.268 5.268 5.268 5.268 0 -0.12(-2.26%)
Sep 24, 2012 5.404 5.390 5.390 5.390 3,979 +0.00(+0.05%)
Sep 20, 2012 5.329 5.387 5.387 5.387 6,874 +0.04(+0.72%)
Sep 19, 2012 5.290 5.348 5.290 5.348 1,736 +0.03(+0.52%)
Sep 18, 2012 5.384 5.401 5.321 5.321 113,142 +0.07(+1.27%)
Sep 14, 2012 5.254 5.254 5.254 5.254 1,085 +0.04(+0.85%)
Sep 13, 2012 5.199 5.210 5.199 5.210 3,618 +0.00(+0.00%)
Sep 12, 2012 5.094 5.210 5.094 5.210 5,788 +0.08(+1.62%)
Sep 11, 2012 5.019 5.163 5.019 5.127 75,030 +0.08(+1.64%)
Sep 10, 2012 5.036 5.044 5.036 5.044 2,984 -0.01(-0.22%)
Sep 07, 2012 4.907 5.055 4.907 5.055 2,170 +0.02(+0.33%)
Sep 06, 2012 5.030 5.039 5.030 5.039 1,809 +0.08(+1.59%)
Sep 05, 2012 5.072 5.072 4.960 4.960 723 -0.08(-1.67%)
Aug 30, 2012 5.044 5.044 5.044 5.044 1,447 +0.00(+0.00%)
Aug 28, 2012 5.044 5.044 5.044 5.044 1,085 +0.01(+0.16%)
Aug 22, 2012 5.033 5.036 5.036 5.036 2,170 -0.01(-0.16%)
Aug 21, 2012 5.044 5.044 5.044 5.044 6,056 +0.04(+0.77%)
Aug 20, 2012 5.017 5.017 4.920 5.005 5,607 -0.04(-0.77%)
Aug 17, 2012 5.044 5.044 5.044 5.044 904 -0.05(-1.03%)
Aug 15, 2012 5.044 5.097 5.097 5.097 2,170 +0.05(+0.93%)
Aug 14, 2012 5.050 5.050 5.050 5.050 361 +0.04(+0.72%)
Aug 13, 2012 5.014 5.014 5.014 5.014 723 -0.07(-1.41%)
Aug 10, 2012 5.083 5.086 5.083 5.086 1,809 +0.05(+1.04%)
Aug 08, 2012 5.030 5.033 5.033 5.033 7,597 -0.06(-1.09%)
Aug 07, 2012 5.088 5.088 5.088 5.088 1,085 +0.01(+0.11%)
Aug 03, 2012 5.083 5.083 5.083 5.083 12,301 +0.08(+1.51%)
Aug 02, 2012 4.994 5.007 4.981 5.007 11,577 +0.02(+0.42%)
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.