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 )

16.49 -0.36 (-2.14%)
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 (%)
Aug 31, 2010 3.693 3.693 3.692 3.692 7,959 -0.00(-0.00%)
Aug 27, 2010 3.693 3.693 3.693 3.693 1,809 -0.04(-0.96%)
Aug 23, 2010 3.731 3.728 3.728 3.728 22,794 +0.02(+0.67%)
Aug 20, 2010 3.726 3.726 3.704 3.704 1,085 -0.02(-0.67%)
Aug 18, 2010 3.601 3.728 3.728 3.728 4,341 -0.00(-0.07%)
Aug 17, 2010 3.759 3.759 3.731 3.731 2,290 +0.00(+0.07%)
Aug 16, 2010 3.706 3.756 3.683 3.728 31,759 +0.01(+0.22%)
Aug 10, 2010 3.510 3.720 3.720 3.720 5,065 -0.01(-0.30%)
Aug 09, 2010 3.593 3.731 3.593 3.731 13,387 -0.12(-3.23%)
Aug 06, 2010 3.800 3.856 3.800 3.856 2,532 +0.06(+1.45%)
Aug 04, 2010 3.731 3.800 3.800 3.800 26,774 +0.02(+0.51%)
Aug 03, 2010 3.800 3.869 3.681 3.781 20,189 +0.07(+1.86%)
Aug 02, 2010 3.795 3.930 3.593 3.712 17,367 -0.14(-3.52%)
Jul 30, 2010 3.864 3.900 3.831 3.847 21,354 +0.05(+1.24%)
Jul 29, 2010 3.690 3.800 3.689 3.800 59,181 +0.11(+3.00%)
Jul 27, 2010 3.690 3.690 3.690 3.690 361 +0.10(+2.70%)
Jul 21, 2010 3.593 3.593 3.593 3.593 7,959 -0.00(-0.01%)
Jul 16, 2010 3.593 3.593 3.593 3.593 723 -0.08(-2.26%)
Jul 15, 2010 3.717 3.717 3.593 3.676 8,238 +0.01(+0.38%)
Jul 14, 2010 3.662 3.662 3.662 3.662 5,608 +0.00(+0.00%)
Jul 12, 2010 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Jul 08, 2010 3.662 3.662 3.662 3.662 1,085 +0.03(+0.76%)
Jul 07, 2010 3.593 3.634 3.593 3.634 2,351 +0.01(+0.23%)
Jul 06, 2010 3.532 3.646 3.524 3.626 22,906 +0.03(+0.85%)
Jul 01, 2010 3.579 3.596 3.596 3.596 6,150 +0.00(+0.00%)
Jun 30, 2010 3.596 3.596 3.524 3.596 7,598 -0.00(-0.08%)
Jun 25, 2010 3.679 3.599 3.599 3.599 11,939 -0.08(-2.11%)
Jun 24, 2010 3.668 3.676 3.659 3.676 24,284 +0.02(+0.53%)
Jun 22, 2010 3.529 3.657 3.657 3.657 3,979 +0.06(+1.77%)
Jun 21, 2010 3.593 3.593 3.590 3.593 4,551 +0.00(+0.00%)
Jun 18, 2010 3.593 3.593 3.593 3.593 1,490 -0.08(-2.26%)
Jun 17, 2010 3.673 3.676 3.673 3.676 3,979 +0.01(+0.38%)
Jun 16, 2010 3.654 3.662 3.593 3.662 6,874 +0.03(+0.76%)
Jun 15, 2010 3.640 3.640 3.634 3.635 14,472 -0.10(-2.59%)
Jun 10, 2010 3.659 3.731 3.731 3.731 4,341 +0.19(+5.47%)
Jun 09, 2010 3.538 3.538 3.538 3.538 3,618 +0.01(+0.39%)
Jun 04, 2010 3.524 3.524 3.524 3.524 0 -0.18(-4.85%)
Jun 03, 2010 3.704 3.704 3.704 3.704 720 +0.00(+0.00%)
Jun 02, 2010 3.593 3.704 3.482 3.704 29,672 +0.03(+0.75%)
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.