FSFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	30.91	31.05	30.69	31.05	31.05	2.68%	45,294
Oct 23, 2025	30.19	30.42	29.36	30.24	30.24	-1.66%	20,669
Oct 22, 2025	30.86	31.15	30.64	30.75	30.75	0.13%	12,380
Oct 21, 2025	30.71	30.89	30.45	30.71	30.71	-0.16%	9,112
Oct 20, 2025	30.03	30.76	30.03	30.76	30.76	3.74%	32,117
Oct 17, 2025	29.28	29.83	29.28	29.65	29.65	1.40%	10,251
Oct 16, 2025	30.69	30.69	29.20	29.24	29.24	-5.16%	13,854
Oct 15, 2025	31.40	31.40	30.77	30.83	30.83	-1.56%	7,731
Oct 14, 2025	30.77	31.55	30.72	31.32	31.32	2.22%	11,715
Oct 13, 2025	30.55	30.64	30.17	30.64	30.64	1.73%	13,472
Oct 10, 2025	30.84	31.25	30.11	30.12	30.12	-2.68%	14,137
Oct 9, 2025	31.06	31.14	30.81	30.95	30.95	-1.18%	36,093
Oct 8, 2025	31.54	31.76	31.28	31.32	31.32	-0.48%	19,988
Oct 7, 2025	32.00	32.50	31.46	31.47	31.47	-1.22%	27,178
Oct 6, 2025	31.84	32.34	31.64	31.86	31.86	1.34%	46,809
Oct 3, 2025	30.87	31.83	30.87	31.44	31.44	1.42%	39,979
Oct 2, 2025	31.21	31.21	30.65	31.00	31.00	-1.56%	34,862
Oct 1, 2025	31.14	31.60	30.99	31.49	31.49	0.19%	48,907
Sep 30, 2025	31.13	31.59	30.97	31.43	31.43	0.87%	63,507
Sep 29, 2025	31.82	31.82	30.77	31.16	31.16	-2.04%	77,094
Sep 26, 2025	32.96	32.96	31.72	31.81	31.81	-2.00%	86,366
Sep 25, 2025	31.45	33.00	31.45	32.46	32.46	17.27%	173,836
Sep 24, 2025	27.30	27.68	27.24	27.68	27.68	2.82%	10,258
Sep 23, 2025	27.23	27.39	26.92	26.92	26.92	-1.10%	10,509
Sep 22, 2025	27.40	27.45	27.22	27.22	27.22	-0.77%	7,756
Sep 19, 2025	27.49	27.49	26.49	27.43	27.43	-1.05%	46,434
Sep 18, 2025	27.16	27.72	27.16	27.72	27.72	2.59%	6,990
Sep 17, 2025	27.25	27.47	26.82	27.02	27.02	0.11%	10,932
Sep 16, 2025	27.20	27.20	26.67	26.99	26.99	0.41%	6,739
Sep 15, 2025	27.17	27.27	26.81	26.88	26.88	-0.70%	5,775
Sep 12, 2025	27.57	27.57	27.07	27.07	26.91	-2.17%	6,689
Sep 11, 2025	27.45	27.67	27.31	27.67	27.51	1.47%	7,127
Sep 10, 2025	27.32	27.62	27.25	27.27	27.11	0.04%	8,660
Sep 9, 2025	27.21	27.43	27.21	27.26	27.10	0.22%	7,739
Sep 8, 2025	27.05	27.57	27.05	27.20	27.04	0.63%	9,893
Sep 5, 2025	27.13	27.65	26.35	27.03	26.87	-2.17%	8,553
Sep 4, 2025	26.85	27.63	26.85	27.63	27.47	2.64%	6,282
Sep 3, 2025	27.40	27.54	26.78	26.92	26.76	-0.92%	10,820
Sep 2, 2025	27.12	27.43	26.92	27.17	27.01	-0.91%	5,583
Aug 29, 2025	27.39	27.74	27.12	27.42	27.26	0.77%	8,575
Aug 28, 2025	27.58	27.61	27.21	27.21	27.05	-1.43%	4,612
Aug 27, 2025	27.26	27.90	27.26	27.61	27.44	0.09%	8,362
Aug 26, 2025	27.16	27.86	27.16	27.58	27.42	1.06%	6,274
Aug 25, 2025	27.48	27.73	27.15	27.29	27.13	-1.27%	9,365
Aug 22, 2025	27.06	27.78	26.84	27.64	27.48	5.42%	14,529
Aug 21, 2025	26.90	26.90	26.22	26.22	26.07	-2.27%	7,753
Aug 20, 2025	26.80	26.83	26.41	26.83	26.67	0.86%	7,276
Aug 19, 2025	26.52	26.97	26.52	26.60	26.44	0.23%	13,003
Aug 18, 2025	26.43	26.94	26.43	26.54	26.38	-0.67%	11,417
Aug 15, 2025	27.23	27.31	26.55	26.72	26.56	-1.47%	11,093