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 )

16.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
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.