First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
25.96
+0.20 (0.78%)
Apr 1, 2025, 3:47 PM EDT - Market open

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202525.4926.7725.2225.61--0.58%13,503
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
Mar 26, 202525.3425.4525.0125.0125.01-1.42%8,068
Mar 25, 202525.4925.9225.2525.3725.370.71%6,814
Mar 24, 202525.8025.9025.1925.1925.19-3.23%7,488
Mar 21, 202524.8126.0324.8126.0326.033.17%15,919
Mar 20, 202525.2825.3525.2125.2325.230.36%5,612
Mar 19, 202525.0325.2424.8025.1425.140.20%9,696
Mar 18, 202524.9025.1024.7525.0925.09-0.67%6,882
Mar 17, 202525.3125.6025.1325.2625.261.12%11,095
Mar 14, 202524.9425.4024.9124.9824.98-0.44%7,679
Mar 13, 202524.8725.4024.8725.0924.932.37%6,802
Mar 12, 202525.0225.2524.1024.5124.351.07%13,104
Mar 11, 202524.7124.7124.2524.2524.10-1.38%6,761
Mar 10, 202524.4824.8624.0024.5924.43-0.28%10,121
Mar 7, 202524.8825.0024.6024.6624.50-1.40%8,431
Mar 6, 202524.9225.2224.7625.0124.85-0.91%4,280
Mar 5, 202525.1025.2424.6025.2425.080.08%9,946
Mar 4, 202526.3926.3925.1025.2225.06-2.25%12,568
Mar 3, 202525.8426.3925.8025.8025.640.70%5,587
Feb 28, 202526.4026.4025.1325.6225.461.43%9,145
Feb 27, 202524.5825.8524.5825.2625.102.18%7,537
Feb 26, 202525.0425.0423.4624.7224.560.45%8,539
Feb 25, 202524.5025.0024.2024.6124.452.12%5,966
Feb 24, 202524.3524.4323.9424.1023.95-1.63%12,327
Feb 21, 202525.1025.9724.2424.5024.34-1.53%12,361
Feb 20, 202524.8224.9224.7924.8824.72-1.66%3,486
Feb 19, 202525.1825.6024.7525.3025.141.28%8,293
Feb 18, 202524.9725.7324.7024.9824.820.64%9,964
Feb 14, 202524.9024.9024.0124.8224.66-0.72%7,750
Feb 13, 202524.9925.3424.7525.0024.841.50%5,544
Feb 12, 202523.7625.2023.7624.6324.47-0.48%7,675
Feb 11, 202524.9225.0624.6124.7524.59-0.48%3,704
Feb 10, 202525.1125.4324.4724.8724.71-1.00%9,249
Feb 7, 202524.3526.0124.3025.1224.961.66%10,855
Feb 6, 202523.6324.7523.6324.7124.553.22%10,784
Feb 5, 202523.7524.1423.7123.9423.790.21%7,140
Feb 4, 202523.5023.9323.4223.8923.741.62%8,325
Feb 3, 202524.0024.0023.0123.5123.36-5.05%16,483
Jan 31, 202524.2024.7624.2024.7624.602.31%10,926
Jan 30, 202524.7824.7824.2024.2024.05-2.34%5,679
Jan 29, 202524.8024.8824.2024.7824.623.47%7,867
Jan 28, 202525.3325.3323.9523.9523.80-6.04%13,701
Jan 27, 202524.7525.5824.7525.4925.331.23%5,611
Jan 24, 202525.6425.6424.9925.1825.02-1.10%7,195
Jan 23, 202525.5425.8724.7725.4625.30-0.90%8,949
Jan 22, 202525.4726.1225.4725.6925.530.43%9,840
Jan 21, 202525.1125.7724.2425.5825.421.59%17,761