Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
24.50
-0.38 (-1.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1025.9724.2424.5024.50-1.53%12,361
Feb 20, 202524.8224.9224.7924.8824.88-1.66%3,486
Feb 19, 202525.1825.6024.7525.3025.301.28%8,293
Feb 18, 202524.9725.7324.7024.9824.980.64%9,964
Feb 14, 202524.9024.9024.0124.8224.82-0.72%7,750
Feb 13, 202524.9925.3424.7525.0025.001.50%5,544
Feb 12, 202523.7625.2023.7624.6324.63-0.48%7,675
Feb 11, 202524.9225.0624.6124.7524.75-0.48%3,704
Feb 10, 202525.1125.4324.4724.8724.87-1.00%9,249
Feb 7, 202524.3526.0124.3025.1225.121.66%10,855
Feb 6, 202523.6324.7523.6324.7124.713.22%10,784
Feb 5, 202523.7524.1423.7123.9423.940.21%7,140
Feb 4, 202523.5023.9323.4223.8923.891.62%8,325
Feb 3, 202524.0024.0023.0123.5123.51-5.05%16,483
Jan 31, 202524.2024.7624.2024.7624.762.31%10,926
Jan 30, 202524.7824.7824.2024.2024.20-2.34%5,679
Jan 29, 202524.8024.8824.2024.7824.783.47%7,867
Jan 28, 202525.3325.3323.9523.9523.95-6.04%13,701
Jan 27, 202524.7525.5824.7525.4925.491.23%5,611
Jan 24, 202525.6425.6424.9925.1825.18-1.10%7,195
Jan 23, 202525.5425.8724.7725.4625.46-0.90%8,949
Jan 22, 202525.4726.1225.4725.6925.690.43%9,840
Jan 21, 202525.1125.7724.2425.5825.581.59%17,761
Jan 17, 202525.3325.7125.0025.1825.18-1.41%9,148
Jan 16, 202525.1225.5825.1025.5425.542.20%17,016
Jan 15, 202524.3725.0024.3724.9924.992.75%11,770
Jan 14, 202524.6624.9324.2024.3224.32-1.82%15,824
Jan 13, 202525.0825.0924.6824.7724.77-0.48%11,826
Jan 10, 202525.5025.5024.8924.8924.89-3.86%9,006
Jan 8, 202526.2526.4925.8725.8925.89-2.56%9,142
Jan 7, 202527.0527.0726.4726.5726.57-12,565
Jan 6, 202525.8527.1725.8526.5726.574.81%17,471
Jan 3, 202526.0326.0325.2525.3525.35-3.21%12,764
Jan 2, 202526.5026.9525.9126.1926.19-1.39%9,330
Dec 31, 202426.2126.7225.8926.5626.561.37%18,092
Dec 30, 202425.6226.4424.6226.2026.201.55%15,939
Dec 27, 202425.8525.9025.4125.8025.80-1.45%11,018
Dec 26, 202425.6326.4925.2226.1826.183.11%10,906
Dec 24, 202425.5525.7225.3925.3925.39-0.43%5,365
Dec 23, 202425.4725.8225.3125.5025.50-0.35%13,935
Dec 20, 202426.9427.1925.4425.5925.59-5.57%50,557
Dec 19, 202427.2027.2426.5527.1027.100.52%9,762
Dec 18, 202428.3028.3026.9626.9626.96-5.14%7,450
Dec 17, 202428.6328.7028.2028.4228.42-1.49%8,866
Dec 16, 202428.3228.8527.7628.8528.852.56%13,442
Dec 13, 202428.8828.8828.1328.1327.99-2.97%8,747
Dec 12, 202428.9529.0028.8228.9928.840.24%11,231
Dec 11, 202428.9529.0028.6528.9228.77-0.07%13,173
Dec 10, 202429.4929.4928.6228.9428.79-1.26%12,235
Dec 9, 202430.1830.1829.1429.3129.16-3.08%16,377
Dec 6, 202430.4430.5030.1030.2430.08-0.98%12,544
Dec 5, 202430.8730.8730.4230.5430.380.26%8,575
Dec 4, 202430.5030.9430.1030.4630.30-0.46%16,522
Dec 3, 202430.1530.6630.0330.6030.441.66%17,279
Dec 2, 202430.0030.1329.3530.1029.940.13%42,107
Nov 29, 202429.9730.2529.8930.0629.910.03%9,696
Nov 27, 202430.0630.4630.0230.0529.90-0.03%24,251
Nov 26, 202429.5030.2829.5030.0629.911.86%68,636
Nov 25, 202429.2029.7829.2029.5129.360.99%53,553
Nov 22, 202429.1629.4729.1629.2229.070.76%29,435
Nov 21, 202429.1329.3128.9529.0028.85-0.38%26,762
Nov 20, 202429.1729.2628.9129.1128.960.34%15,392
Nov 19, 202429.0429.2728.9529.0128.860.03%25,464
Nov 18, 202428.8129.1528.8129.0028.850.24%56,806
Nov 15, 202428.7029.0728.6928.9328.780.42%28,220
Nov 14, 202428.9428.9428.6128.8128.660.10%22,633
Nov 13, 202428.7229.0528.6628.7828.630.98%31,104
Nov 12, 202428.3228.5628.3228.5028.350.71%21,531
Nov 11, 202428.2428.4128.1328.3028.151.25%37,328
Nov 8, 202428.0528.2427.9027.9527.810.14%22,845
Nov 7, 202428.0028.2327.8327.9127.770.20%27,021
Nov 6, 202428.0028.0027.6027.8627.712.71%24,356
Nov 5, 202427.2527.5027.1227.1226.98-0.11%19,497
Nov 4, 202427.1427.3826.9927.1527.010.93%40,655
Nov 1, 202427.1927.5026.8526.9026.76-0.33%27,800
Oct 31, 202427.0727.1026.9426.9926.85-0.04%10,959
Oct 30, 202427.2027.2526.9027.0026.860.37%12,255
Oct 29, 202426.8126.9926.8126.9026.760.34%3,281
Oct 28, 202426.0027.2626.0026.8126.674.12%23,273
Oct 25, 202424.6126.0324.6125.7525.624.63%19,363
Oct 24, 202424.2024.6124.2024.6124.481.05%11,241
Oct 23, 202424.3324.3824.3324.3624.230.19%1,736
Oct 22, 202424.4024.4324.0924.3124.18-0.45%3,880
Oct 21, 202424.3024.7324.3024.4224.29-0.29%2,083
Oct 18, 202424.7024.7024.3924.4924.360.16%2,492
Oct 17, 202424.6224.6224.4024.4524.32-0.61%11,495
Oct 16, 202424.7824.7824.5024.6024.471.19%4,240
Oct 15, 202424.7424.7524.3124.3124.18-0.41%4,434
Oct 14, 202424.2124.9524.2124.4124.281.58%5,897
Oct 11, 202423.7924.1823.7924.0323.910.63%13,747
Oct 10, 202423.8523.8823.5523.8823.760.21%5,616
Oct 9, 202423.6023.8723.6023.8323.710.59%3,824
Oct 8, 202423.6323.8023.4823.6923.57-0.21%5,041
Oct 7, 202423.7623.8623.7423.7423.62-0.67%1,165
Oct 4, 202423.4323.9423.4323.9023.782.36%1,916
Oct 3, 202423.6423.9523.1523.3523.23-1.68%12,548
Oct 2, 202423.6023.7823.5923.7523.630.04%4,666
Oct 1, 202423.7423.7423.7423.7423.62-0.29%632
Sep 30, 202423.9024.4923.6023.8123.69-0.38%16,734
Sep 27, 202423.7523.9023.6523.9023.780.21%9,469