Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
25.74
+0.03 (0.12%)
At close: Jun 6, 2025, 4:00 PM
25.90
+0.16 (0.62%)
After-hours: Jun 6, 2025, 4:00 PM EDT

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.7425.7425.7425.74-0.12%13,446
Jun 5, 202525.7826.0125.5525.7125.71-0.27%10,583
Jun 4, 202526.1026.5125.6525.7825.78-0.46%18,968
Jun 3, 202525.5526.4325.0825.9025.90-1.86%27,571
Jun 2, 202526.3626.7325.9426.3926.39-0.75%35,393
May 30, 202527.0127.1526.5926.5926.59-2.24%17,988
May 29, 202527.3027.4427.0627.2027.20-1.09%10,845
May 28, 202527.5027.5827.1027.5027.500.11%17,292
May 27, 202526.9827.6426.6027.4727.473.50%29,683
May 23, 202526.7827.2726.5026.5426.54-2.68%26,174
May 22, 202527.6027.8927.2727.2727.27-1.34%17,303
May 21, 202527.5027.7327.4527.6427.64-0.04%19,126
May 20, 202527.7327.8827.6027.6527.65-16,400
May 19, 202527.5027.8427.2627.6527.65-0.66%38,944
May 16, 202527.8027.9627.8027.8427.84-0.05%29,283
May 15, 202527.8127.9527.5527.8527.85-0.04%26,620
May 14, 202527.8027.9927.7827.8627.86-0.21%22,654
May 13, 202527.9728.0027.6227.9227.920.07%23,856
May 12, 202528.0828.3927.5127.9027.901.34%46,152
May 9, 202527.3228.1127.3227.5327.530.84%36,570
May 8, 202527.2927.9627.2927.3027.300.15%28,366
May 7, 202527.8528.0227.2127.2627.26-0.73%34,789
May 6, 202528.0528.1227.4627.4627.46-0.15%58,894
May 5, 202527.5028.2426.6727.5027.50-27,702
May 2, 202527.5028.0027.0227.5027.50-25,051
May 1, 202527.1728.5427.1727.5027.503.23%61,369
Apr 30, 202527.0227.0925.5026.6426.64-1.37%27,667
Apr 29, 202526.2427.4126.2427.0127.012.82%16,238
Apr 28, 202525.8426.5225.6226.2726.271.55%24,227
Apr 25, 202525.7126.0025.6525.8725.871.89%16,118
Apr 24, 202525.1025.3925.1025.3925.390.71%13,957
Apr 23, 202525.1825.5924.6825.2125.211.04%31,568
Apr 22, 202523.8025.2223.7624.9524.955.10%9,642
Apr 21, 202523.6323.7423.2523.7423.740.47%4,613
Apr 17, 202523.2524.1523.2523.6323.631.99%14,889
Apr 16, 202523.3523.6122.8723.1723.170.48%3,116
Apr 15, 202523.4823.6423.0623.0623.06-1.45%3,942
Apr 14, 202522.5324.2022.5323.4023.405.36%14,344
Apr 11, 202522.6723.1822.2122.2122.21-1.42%18,044
Apr 10, 202523.4523.4521.6322.5322.53-4.09%5,679
Apr 9, 202523.3023.8322.2123.4923.490.90%15,966
Apr 8, 202523.6823.9422.8723.2823.28-0.94%10,849
Apr 7, 202523.3923.5523.3123.5023.500.99%3,687
Apr 4, 202524.5924.5923.2323.2723.27-5.71%12,146
Apr 3, 202525.5225.8024.6424.6824.68-5.19%16,968
Apr 2, 202526.3027.0025.7026.0326.031.21%11,959
Apr 1, 202525.4926.7725.2225.7225.72-0.16%19,117
Mar 31, 202525.7726.2825.0925.7625.760.55%9,773
Mar 28, 202526.0026.2225.6225.6225.62-1.42%8,444
Mar 27, 202525.0026.0025.0025.9925.993.92%6,436