FSFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	29.80	30.24	29.80	30.05	29.90	0.43%	8,284
Nov 7, 2025	29.21	29.92	29.21	29.92	29.77	1.12%	8,520
Nov 6, 2025	29.91	30.14	29.55	29.59	29.45	-1.99%	11,291
Nov 5, 2025	30.06	30.22	29.99	30.19	30.04	1.68%	13,583
Nov 4, 2025	29.43	29.81	29.30	29.69	29.55	-0.50%	13,727
Nov 3, 2025	29.72	29.84	29.41	29.84	29.70	0.81%	11,850
Oct 31, 2025	29.42	29.86	29.18	29.60	29.46	-0.74%	23,789
Oct 30, 2025	29.99	30.00	29.58	29.82	29.68	0.57%	32,788
Oct 29, 2025	30.45	30.63	29.30	29.65	29.51	-2.63%	19,921
Oct 28, 2025	30.55	30.84	30.10	30.45	30.30	-1.01%	34,640
Oct 27, 2025	31.03	31.17	30.52	30.76	30.61	-0.93%	21,440
Oct 24, 2025	30.91	31.05	30.69	31.05	30.90	2.68%	45,294
Oct 23, 2025	30.19	30.42	29.36	30.24	30.09	-1.66%	20,669
Oct 22, 2025	30.86	31.15	30.64	30.75	30.60	0.13%	12,380
Oct 21, 2025	30.71	30.89	30.45	30.71	30.56	-0.16%	9,112
Oct 20, 2025	30.03	30.76	30.03	30.76	30.61	3.74%	32,117
Oct 17, 2025	29.28	29.83	29.28	29.65	29.51	1.40%	10,251
Oct 16, 2025	30.69	30.69	29.20	29.24	29.10	-5.16%	13,854
Oct 15, 2025	31.40	31.40	30.77	30.83	30.68	-1.56%	7,731