Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2010 3.469 3.452 3.452 3.452 5,427 +0.01(+0.32%)
Mar 30, 2010 3.317 3.510 3.317 3.441 29,089 +0.18(+5.51%)
Mar 29, 2010 3.372 3.372 3.242 3.261 18,090 +0.07(+2.34%)
Mar 26, 2010 3.184 3.361 3.184 3.187 7,236 +0.01(+0.26%)
Mar 25, 2010 3.165 3.178 3.096 3.178 24,422 +0.01(+0.44%)
Mar 24, 2010 3.165 3.165 3.151 3.165 10,977 +0.02(+0.53%)
Mar 23, 2010 3.148 3.148 3.145 3.148 3,864 +0.00(+0.00%)
Mar 22, 2010 3.123 3.148 3.123 3.148 9,928 +0.04(+1.24%)
Mar 19, 2010 3.109 3.109 3.109 3.109 8,296 +0.00(+0.00%)
Mar 18, 2010 3.096 3.109 3.096 3.109 15,196 -0.01(-0.44%)
Mar 17, 2010 3.096 3.138 3.095 3.123 77,583 +0.06(+1.80%)
Mar 16, 2010 3.094 3.094 3.068 3.068 1,447 -0.03(-0.89%)
Mar 15, 2010 3.032 3.097 3.032 3.096 54,731 +0.00(+0.00%)
Mar 12, 2010 3.040 3.165 3.040 3.096 281,128 +0.00(+0.00%)
Mar 10, 2010 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Mar 09, 2010 3.096 3.096 3.096 3.096 506 +0.00(+0.00%)
Mar 08, 2010 3.104 3.104 3.035 3.096 12,301 +0.00(+0.00%)
Mar 05, 2010 3.096 3.109 3.096 3.096 9,222 +0.01(+0.45%)
Mar 04, 2010 3.082 3.082 3.082 3.082 18,090 -0.01(-0.45%)
Mar 03, 2010 3.096 3.113 3.096 3.096 19,215 +0.00(+0.00%)
Mar 02, 2010 3.162 3.162 3.096 3.096 11,972 +0.03(+0.90%)
Mar 01, 2010 3.013 3.101 3.013 3.068 14,472 +0.07(+2.40%)
Feb 26, 2010 2.902 3.015 2.902 2.996 11,433 -0.01(-0.46%)
Feb 24, 2010 3.010 3.010 3.010 3.010 361 +0.11(+3.71%)
Feb 23, 2010 2.902 2.974 2.902 2.902 28,662 +0.03(+1.06%)
Feb 22, 2010 2.888 2.902 2.872 2.872 15,959 -0.00(-0.10%)
Feb 19, 2010 2.877 2.877 2.874 2.874 17,945 -0.01(-0.48%)
Feb 18, 2010 2.888 2.888 2.888 2.888 5,354 -0.00(-0.00%)
Feb 17, 2010 2.874 2.902 2.874 2.888 47,270 +0.02(+0.87%)
Feb 16, 2010 2.874 2.874 2.863 2.863 39,524 +0.00(+0.00%)
Feb 12, 2010 2.863 2.863 2.863 2.863 361 -0.01(-0.29%)
Feb 11, 2010 2.861 2.872 2.861 2.872 14,472 +0.01(+0.39%)
Feb 10, 2010 2.861 2.861 2.861 2.861 3,618 -0.01(-0.39%)
Feb 09, 2010 2.872 2.872 2.872 2.872 973 +0.00(+0.00%)
Feb 08, 2010 2.872 2.872 2.872 2.872 3,618 +0.00(+0.00%)
Feb 05, 2010 2.872 2.872 2.872 2.872 2,170 -0.00(-0.10%)
Feb 04, 2010 2.874 2.874 2.874 2.874 3,618 -0.01(-0.26%)
Feb 03, 2010 2.874 2.883 2.874 2.882 6,512 -0.00(-0.03%)
Feb 02, 2010 2.885 2.888 2.877 2.883 26,908 +0.00(+0.10%)
Feb 01, 2010 2.877 2.885 2.874 2.880 45,657 +0.01(+0.19%)
Jan 29, 2010 2.874 2.874 2.874 2.874 9,045 +0.00(+0.00%)
Jan 28, 2010 2.872 2.883 2.866 2.874 23,329 +0.00(+0.00%)
Jan 27, 2010 2.874 2.874 2.874 2.874 361 -0.01(-0.38%)
Jan 26, 2010 2.805 2.885 2.805 2.885 32,754 +0.09(+3.06%)
Jan 25, 2010 2.800 2.847 2.797 2.800 13,832 +0.00(+0.00%)
Jan 22, 2010 2.800 2.800 2.800 2.800 1,371 +0.01(+0.20%)
Jan 20, 2010 2.794 2.794 2.794 2.794 0 -0.05(-1.84%)
Jan 19, 2010 2.847 2.847 2.847 2.847 1,809 +0.00(+0.00%)
Jan 15, 2010 2.874 2.847 2.847 2.847 27,859 -0.00(-0.00%)
Jan 14, 2010 2.847 2.847 2.847 2.847 3,618 -0.04(-1.34%)
Jan 13, 2010 2.814 2.885 2.811 2.885 27,262 +0.00(+0.10%)
Jan 08, 2010 2.883 2.883 2.883 2.883 3,979 +0.06(+2.25%)
Jan 07, 2010 2.885 2.885 2.819 2.819 17,848 -0.07(-2.30%)
Jan 06, 2010 2.858 2.885 2.858 2.885 21,321 +0.07(+2.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.