First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
27.02
+0.03 (0.11%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 27.25 | 27.63 | 26.70 | 27.12 | 26.96 | -1.31% | 23,611 |
| Aug 13, 2025 | 26.00 | 27.48 | 26.00 | 27.48 | 27.32 | 5.69% | 23,256 |
| Aug 12, 2025 | 25.74 | 26.01 | 25.74 | 26.00 | 25.85 | 1.09% | 19,064 |
| Aug 11, 2025 | 25.45 | 25.88 | 25.45 | 25.72 | 25.57 | 0.51% | 18,286 |
| Aug 8, 2025 | 25.55 | 26.04 | 25.41 | 25.59 | 25.44 | 0.35% | 9,987 |
| Aug 7, 2025 | 25.64 | 25.79 | 25.50 | 25.50 | 25.35 | -0.78% | 12,985 |
| Aug 6, 2025 | 25.80 | 25.84 | 25.58 | 25.70 | 25.55 | -0.85% | 16,736 |
| Aug 5, 2025 | 25.60 | 26.13 | 25.50 | 25.92 | 25.77 | 0.70% | 23,951 |
| Aug 4, 2025 | 25.51 | 26.15 | 25.51 | 25.74 | 25.59 | 1.54% | 29,665 |
| Aug 1, 2025 | 25.51 | 25.60 | 25.22 | 25.35 | 25.20 | -0.90% | 22,869 |
| Jul 31, 2025 | 25.51 | 25.78 | 25.35 | 25.58 | 25.43 | -0.23% | 20,842 |
| Jul 30, 2025 | 25.94 | 26.23 | 25.56 | 25.64 | 25.49 | -0.66% | 27,180 |
| Jul 29, 2025 | 26.21 | 26.25 | 25.81 | 25.81 | 25.66 | -0.73% | 16,055 |
| Jul 28, 2025 | 26.10 | 26.33 | 25.13 | 26.00 | 25.85 | 0.12% | 31,117 |
| Jul 25, 2025 | 26.37 | 26.43 | 25.70 | 25.97 | 25.82 | 0.15% | 21,025 |
| Jul 24, 2025 | 26.05 | 26.30 | 25.86 | 25.93 | 25.78 | -0.50% | 21,618 |
| Jul 23, 2025 | 26.07 | 26.31 | 25.94 | 26.06 | 25.91 | 0.23% | 40,164 |
| Jul 22, 2025 | 25.90 | 26.46 | 25.90 | 26.00 | 25.85 | -0.57% | 46,587 |
| Jul 21, 2025 | 26.00 | 26.72 | 25.97 | 26.15 | 26.00 | -0.19% | 44,459 |
| Jul 18, 2025 | 26.13 | 26.40 | 25.70 | 26.20 | 26.05 | 0.77% | 106,686 |
| Jul 17, 2025 | 25.90 | 26.37 | 25.90 | 26.00 | 25.85 | -0.08% | 43,035 |
| Jul 16, 2025 | 25.86 | 26.10 | 25.85 | 26.02 | 25.87 | 0.31% | 10,074 |
| Jul 15, 2025 | 26.23 | 26.23 | 25.84 | 25.94 | 25.79 | -1.59% | 21,870 |
| Jul 14, 2025 | 25.88 | 26.36 | 25.81 | 26.36 | 26.20 | 1.15% | 14,478 |
| Jul 11, 2025 | 25.86 | 26.29 | 25.81 | 26.06 | 25.91 | -0.72% | 15,992 |
| Jul 10, 2025 | 26.17 | 26.43 | 26.13 | 26.25 | 26.10 | -0.15% | 27,331 |
| Jul 9, 2025 | 26.36 | 26.47 | 25.96 | 26.29 | 26.13 | -0.15% | 36,206 |