Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
29.11
+0.10 (0.34%)
Nov 20, 2024, 4:00 PM EST - Market closed

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.1729.2628.9129.1129.110.34%15,392
Nov 19, 202429.0429.2728.9529.0129.010.03%25,464
Nov 18, 202428.8129.1528.8129.0029.000.24%56,806
Nov 15, 202428.7029.0728.6928.9328.930.42%28,220
Nov 14, 202428.9428.9428.6128.8128.810.10%22,633
Nov 13, 202428.7229.0528.6628.7828.780.98%31,104
Nov 12, 202428.3228.5628.3228.5028.500.71%21,531
Nov 11, 202428.2428.4128.1328.3028.301.25%37,328
Nov 8, 202428.0528.2427.9027.9527.950.14%22,845
Nov 7, 202428.0028.2327.8327.9127.910.20%27,021
Nov 6, 202428.0028.0027.6027.8627.862.71%24,356
Nov 5, 202427.2527.5027.1227.1227.12-0.11%19,497
Nov 4, 202427.1427.3826.9927.1527.150.93%40,655
Nov 1, 202427.1927.5026.8526.9026.90-0.33%27,800
Oct 31, 202427.0727.1026.9426.9926.99-0.04%10,959
Oct 30, 202427.2027.2526.9027.0027.000.37%12,255
Oct 29, 202426.8126.9926.8126.9026.900.34%3,281
Oct 28, 202426.0027.2626.0026.8126.814.12%23,273
Oct 25, 202424.6126.0324.6125.7525.754.63%19,363
Oct 24, 202424.2024.6124.2024.6124.611.05%11,241
Oct 23, 202424.3324.3824.3324.3624.360.19%1,736
Oct 22, 202424.4024.4324.0924.3124.31-0.45%3,880
Oct 21, 202424.3024.7324.3024.4224.42-0.29%2,083
Oct 18, 202424.7024.7024.3924.4924.490.16%2,492
Oct 17, 202424.6224.6224.4024.4524.45-0.61%11,495
Oct 16, 202424.7824.7824.5024.6024.601.19%4,240
Oct 15, 202424.7424.7524.3124.3124.31-0.41%4,434
Oct 14, 202424.2124.9524.2124.4124.411.58%5,897
Oct 11, 202423.7924.1823.7924.0324.030.63%13,747
Oct 10, 202423.8523.8823.5523.8823.880.21%5,616
Oct 9, 202423.6023.8723.6023.8323.830.59%3,824
Oct 8, 202423.6323.8023.4823.6923.69-0.21%5,041
Oct 7, 202423.7623.8623.7423.7423.74-0.67%1,165
Oct 4, 202423.4323.9423.4323.9023.902.36%1,916
Oct 3, 202423.6423.9523.1523.3523.35-1.68%12,548
Oct 2, 202423.6023.7823.5923.7523.750.04%4,666
Oct 1, 202423.7423.7423.7423.7423.74-0.29%632
Sep 30, 202423.9024.4923.6023.8123.81-0.38%16,734
Sep 27, 202423.7523.9023.6523.9023.900.21%9,469
Sep 26, 202423.6423.9023.6223.8523.850.21%6,020
Sep 25, 202423.7923.8023.7923.8023.80-0.13%1,228
Sep 24, 202423.7523.9223.7023.8323.83-0.42%2,998
Sep 23, 202423.6123.9623.6023.9323.930.34%3,443
Sep 20, 202423.8223.8523.5223.8523.85-0.13%15,330
Sep 19, 202423.8024.0523.7423.8823.881.62%3,366
Sep 18, 202423.5023.8023.5023.5023.50-1.43%4,439
Sep 17, 202423.7824.1223.7023.8423.84-0.21%9,985
Sep 16, 202423.4223.8923.4023.8923.892.05%18,366
Sep 13, 202423.4523.8523.2823.4123.41-0.04%5,918
Sep 12, 202423.2623.4223.1523.4223.27-3,684
Sep 11, 202423.2523.4223.2523.4223.27-2,766
Sep 10, 202423.0023.4223.0023.4223.270.60%3,003
Sep 9, 202423.2623.4823.2623.2823.13-0.56%2,080
Sep 6, 202423.5523.5523.3523.4123.26-0.43%2,303
Sep 5, 202423.8823.9023.3023.5123.36-1.59%17,933
Sep 4, 202423.9123.9123.6623.8923.74-0.04%10,979
Sep 3, 202423.7823.9523.7523.9023.75-0.42%5,133
Aug 30, 202423.6224.5023.6024.0023.850.80%3,551
Aug 29, 202423.6024.1723.6023.8123.661.10%9,086
Aug 28, 202423.3623.5523.3623.5523.400.90%2,452
Aug 27, 202423.3823.3822.6323.3423.190.09%9,776
Aug 26, 202423.3223.5023.1023.3223.17-0.51%9,015
Aug 23, 202423.4923.5823.3623.4423.290.21%4,474
Aug 22, 202423.4723.5023.2523.3923.24-0.26%7,106
Aug 21, 202422.8623.4522.8623.4523.301.96%11,248
Aug 20, 202422.8423.1522.3623.0022.85-0.73%12,662
Aug 19, 202422.9923.1722.8623.1723.020.74%8,627
Aug 16, 202422.7023.0022.7023.0022.851.10%1,389
Aug 15, 202422.3123.0622.0022.7522.611.56%16,469
Aug 14, 202421.8122.4921.8122.4022.26-0.80%1,693
Aug 13, 202423.1223.4921.8022.5822.44-2.84%55,990
Aug 12, 202423.0123.9922.4123.2423.090.09%20,424
Aug 9, 202422.3123.2221.8523.2223.071.84%7,469
Aug 8, 202422.2723.4522.0922.8022.663.68%10,367
Aug 7, 202421.5322.0021.3121.9921.852.52%14,611
Aug 6, 202421.9921.9921.4221.4521.31-0.23%5,498
Aug 5, 202421.3821.9621.0921.5021.36-0.60%7,657
Aug 2, 202421.0922.9421.0321.6321.490.75%9,939
Aug 1, 202421.6022.9421.0021.4721.33-0.28%15,572
Jul 31, 202422.2022.2020.3221.5321.390.23%13,859
Jul 30, 202420.7423.5220.5121.4821.343.07%31,627
Jul 29, 202420.0621.0520.0620.8420.714.20%7,348
Jul 26, 202419.7421.0019.7420.0019.873.09%36,949
Jul 25, 202419.5019.7519.3119.4019.28-1.52%7,365
Jul 24, 202419.4619.7419.4019.7019.580.87%4,211
Jul 23, 202418.7119.5618.7119.5319.410.72%3,208
Jul 22, 202419.2719.5019.2719.3919.27-0.05%3,007
Jul 19, 202419.4019.4019.4019.4019.280.10%313
Jul 18, 202419.5619.5619.3819.3819.26-0.92%3,229
Jul 17, 202419.3519.5619.3019.5619.440.88%3,934
Jul 16, 202418.7219.5518.7219.3919.273.25%8,347
Jul 15, 202418.7518.7818.7518.7818.660.16%971
Jul 12, 202418.7219.0018.4818.7518.631.35%9,388
Jul 11, 202418.2418.6118.2118.5018.381.37%23,238
Jul 10, 202418.0018.3217.8018.2518.132.24%10,836
Jul 9, 202417.8517.8517.8517.8517.74-207
Jul 8, 202417.9418.2017.8517.8517.74-0.56%3,551
Jul 5, 202417.9017.9517.9017.9517.84-0.22%1,418
Jul 3, 202417.7518.0017.7517.9917.88-0.22%1,641
Jul 2, 202418.0318.0318.0318.0317.92-0.93%801