First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
31.03
-0.13 (-0.42%)
Nov 28, 2025, 4:00 PM EST - Market open
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.12 | 31.16 | 31.02 | 31.16 | 31.16 | 0.29% | 3,741 |
| Nov 26, 2025 | 30.87 | 31.31 | 30.87 | 31.07 | 31.07 | -0.22% | 14,754 |
| Nov 25, 2025 | 31.00 | 31.68 | 30.99 | 31.14 | 31.14 | 0.74% | 22,004 |
| Nov 24, 2025 | 30.99 | 30.99 | 30.33 | 30.91 | 30.91 | -0.13% | 12,575 |
| Nov 21, 2025 | 29.32 | 31.00 | 29.32 | 30.95 | 30.95 | 5.56% | 12,991 |
| Nov 20, 2025 | 30.18 | 30.18 | 29.28 | 29.32 | 29.32 | -0.14% | 6,278 |
| Nov 19, 2025 | 29.06 | 29.49 | 29.06 | 29.36 | 29.36 | 0.72% | 5,730 |
| Nov 18, 2025 | 29.39 | 29.48 | 29.15 | 29.15 | 29.15 | 1.15% | 4,130 |
| Nov 17, 2025 | 29.77 | 29.98 | 28.82 | 28.82 | 28.82 | -4.28% | 3,619 |
| Nov 14, 2025 | 29.97 | 30.14 | 29.65 | 30.11 | 30.11 | -0.33% | 5,297 |
| Nov 13, 2025 | 30.15 | 30.23 | 30.03 | 30.21 | 30.21 | 1.48% | 7,885 |
| Nov 12, 2025 | 30.27 | 30.27 | 29.77 | 29.77 | 29.77 | -1.88% | 5,494 |
| Nov 11, 2025 | 30.26 | 30.34 | 30.07 | 30.34 | 30.34 | 0.97% | 2,870 |
| Nov 10, 2025 | 29.80 | 30.24 | 29.80 | 30.05 | 30.05 | 0.43% | 8,284 |
| Nov 7, 2025 | 29.21 | 29.92 | 29.21 | 29.92 | 29.92 | 1.12% | 8,520 |
| Nov 6, 2025 | 29.91 | 30.14 | 29.55 | 29.59 | 29.59 | -1.99% | 11,291 |
| Nov 5, 2025 | 30.06 | 30.22 | 29.99 | 30.19 | 30.19 | 1.68% | 13,583 |
| Nov 4, 2025 | 29.43 | 29.81 | 29.30 | 29.69 | 29.69 | -0.50% | 13,727 |
| Nov 3, 2025 | 29.72 | 29.84 | 29.41 | 29.84 | 29.84 | 0.81% | 11,850 |
| Oct 31, 2025 | 29.42 | 29.86 | 29.18 | 29.60 | 29.60 | -0.74% | 23,789 |
| Oct 30, 2025 | 29.99 | 30.00 | 29.58 | 29.82 | 29.82 | 0.57% | 32,788 |
| Oct 29, 2025 | 30.45 | 30.63 | 29.30 | 29.65 | 29.65 | -2.63% | 19,921 |
| Oct 28, 2025 | 30.55 | 30.84 | 30.10 | 30.45 | 30.45 | -1.01% | 34,640 |
| Oct 27, 2025 | 31.03 | 31.17 | 30.52 | 30.76 | 30.76 | -0.93% | 21,440 |
| 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 |