FSFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.10	33.10	32.27	32.39	32.39	-4.03%	5,355
Jan 22, 2026	33.55	34.10	33.50	33.75	33.75	1.02%	18,475
Jan 21, 2026	32.30	33.46	32.30	33.41	33.41	4.90%	19,054
Jan 20, 2026	32.04	32.04	31.81	31.85	31.85	-1.42%	3,952
Jan 16, 2026	32.57	32.63	32.31	32.31	32.31	-0.86%	6,431
Jan 15, 2026	32.50	32.89	32.50	32.59	32.59	1.65%	10,402
Jan 14, 2026	31.73	32.12	31.64	32.06	32.06	1.75%	8,784
Jan 13, 2026	31.82	31.85	31.51	31.51	31.51	-1.53%	4,854
Jan 12, 2026	31.94	32.15	31.84	32.00	32.00	-0.84%	5,586
Jan 9, 2026	32.68	32.68	32.17	32.27	32.27	-1.22%	7,346
Jan 8, 2026	32.25	33.06	32.23	32.67	32.67	2.06%	22,659
Jan 7, 2026	32.10	32.37	32.01	32.01	32.01	-1.11%	10,479
Jan 6, 2026	32.06	32.45	32.00	32.37	32.37	0.03%	12,813
Jan 5, 2026	32.00	32.77	32.00	32.36	32.36	1.68%	14,756
Jan 2, 2026	31.60	32.00	31.28	31.83	31.83	-0.11%	12,027
Dec 31, 2025	31.97	32.02	31.75	31.86	31.86	-0.38%	9,748
Dec 30, 2025	32.30	32.30	31.97	31.98	31.98	-1.20%	5,774
Dec 29, 2025	32.34	32.54	32.32	32.37	32.37	-0.58%	6,206
Dec 26, 2025	32.73	32.85	32.06	32.56	32.56	-0.25%	38,423
Dec 24, 2025	32.68	32.68	32.53	32.64	32.64	-0.73%	2,983
Dec 23, 2025	32.81	33.25	32.79	32.88	32.88	-0.57%	12,049
Dec 22, 2025	33.25	33.25	32.78	33.07	33.07	0.61%	15,200
Dec 19, 2025	33.11	33.12	32.28	32.87	32.87	-0.99%	77,819
Dec 18, 2025	33.13	33.24	33.04	33.20	33.20	0.27%	13,770
Dec 17, 2025	32.86	33.35	32.86	33.11	33.11	0.12%	14,519
Dec 16, 2025	33.22	33.22	32.90	33.07	33.07	-0.21%	12,968
Dec 15, 2025	33.22	33.25	32.86	33.14	33.14	0.49%	11,552
Dec 12, 2025	33.17	33.20	32.93	32.98	32.82	-0.30%	10,882
Dec 11, 2025	33.00	33.27	32.82	33.08	32.92	1.07%	28,098
Dec 10, 2025	31.88	33.00	31.88	32.73	32.57	3.71%	37,968
Dec 9, 2025	32.00	32.00	31.45	31.56	31.41	-0.47%	17,496
Dec 8, 2025	31.75	31.99	31.67	31.71	31.56	-0.13%	16,632
Dec 5, 2025	31.41	31.82	31.41	31.75	31.60	0.22%	9,053
Dec 4, 2025	31.55	31.81	31.45	31.68	31.53	-0.06%	15,444
Dec 3, 2025	31.51	31.73	31.37	31.70	31.55	2.52%	8,287
Dec 2, 2025	31.36	31.36	30.91	30.92	30.77	-1.37%	7,089
Dec 1, 2025	31.29	31.51	31.29	31.35	31.20	0.61%	5,087
Nov 28, 2025	31.12	31.16	31.02	31.16	31.01	0.29%	3,741
Nov 26, 2025	30.87	31.31	30.87	31.07	30.92	-0.22%	14,754
Nov 25, 2025	31.00	31.68	30.99	31.14	30.99	0.74%	22,004
Nov 24, 2025	30.99	30.99	30.33	30.91	30.76	-0.13%	12,575
Nov 21, 2025	29.32	31.00	29.32	30.95	30.80	5.56%	12,991
Nov 20, 2025	30.18	30.18	29.28	29.32	29.18	-0.14%	6,278
Nov 19, 2025	29.06	29.49	29.06	29.36	29.22	0.72%	5,730
Nov 18, 2025	29.39	29.48	29.15	29.15	29.01	1.15%	4,130
Nov 17, 2025	29.77	29.98	28.82	28.82	28.68	-4.28%	3,619
Nov 14, 2025	29.97	30.14	29.65	30.11	29.96	-0.33%	5,297
Nov 13, 2025	30.15	30.23	30.03	30.21	30.06	1.48%	7,885
Nov 12, 2025	30.27	30.27	29.77	29.77	29.63	-1.88%	5,494
Nov 11, 2025	30.26	30.34	30.07	30.34	30.19	0.97%	2,870