First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
31.44
+0.80 (2.61%)
Oct 14, 2025, 3:10 PM EDT - Market open
FSFG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 30.77 | 31.33 | 30.72 | 31.44 | - | 2.61% | 6,596 |
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 |
Sep 18, 2025 | 27.16 | 27.72 | 27.16 | 27.72 | 27.72 | 2.59% | 6,990 |
Sep 17, 2025 | 27.25 | 27.47 | 26.82 | 27.02 | 27.02 | 0.11% | 10,932 |
Sep 16, 2025 | 27.20 | 27.20 | 26.67 | 26.99 | 26.99 | 0.41% | 6,739 |
Sep 15, 2025 | 27.17 | 27.27 | 26.81 | 26.88 | 26.88 | -0.70% | 5,775 |
Sep 12, 2025 | 27.57 | 27.57 | 27.07 | 27.07 | 26.91 | -2.17% | 6,689 |
Sep 11, 2025 | 27.45 | 27.67 | 27.31 | 27.67 | 27.51 | 1.47% | 7,127 |
Sep 10, 2025 | 27.32 | 27.62 | 27.25 | 27.27 | 27.11 | 0.04% | 8,660 |
Sep 9, 2025 | 27.21 | 27.43 | 27.21 | 27.26 | 27.10 | 0.22% | 7,739 |
Sep 8, 2025 | 27.05 | 27.57 | 27.05 | 27.20 | 27.04 | 0.63% | 9,893 |
Sep 5, 2025 | 27.13 | 27.65 | 26.35 | 27.03 | 26.87 | -2.17% | 8,553 |
Sep 4, 2025 | 26.85 | 27.63 | 26.85 | 27.63 | 27.47 | 2.64% | 6,282 |
Sep 3, 2025 | 27.40 | 27.54 | 26.78 | 26.92 | 26.76 | -0.92% | 10,820 |
Sep 2, 2025 | 27.12 | 27.43 | 26.92 | 27.17 | 27.01 | -0.91% | 5,583 |
Aug 29, 2025 | 27.39 | 27.74 | 27.12 | 27.42 | 27.26 | 0.77% | 8,575 |
Aug 28, 2025 | 27.58 | 27.61 | 27.21 | 27.21 | 27.05 | -1.43% | 4,612 |
Aug 27, 2025 | 27.26 | 27.90 | 27.26 | 27.61 | 27.44 | 0.09% | 8,362 |
Aug 26, 2025 | 27.16 | 27.86 | 27.16 | 27.58 | 27.42 | 1.06% | 6,274 |
Aug 25, 2025 | 27.48 | 27.73 | 27.15 | 27.29 | 27.13 | -1.27% | 9,365 |
Aug 22, 2025 | 27.06 | 27.78 | 26.84 | 27.64 | 27.48 | 5.42% | 14,529 |
Aug 21, 2025 | 26.90 | 26.90 | 26.22 | 26.22 | 26.07 | -2.27% | 7,753 |
Aug 20, 2025 | 26.80 | 26.83 | 26.41 | 26.83 | 26.67 | 0.86% | 7,276 |
Aug 19, 2025 | 26.52 | 26.97 | 26.52 | 26.60 | 26.44 | 0.23% | 13,003 |
Aug 18, 2025 | 26.43 | 26.94 | 26.43 | 26.54 | 26.38 | -0.67% | 11,417 |
Aug 15, 2025 | 27.23 | 27.31 | 26.55 | 26.72 | 26.56 | -1.47% | 11,093 |
Aug 14, 2025 | 27.25 | 27.63 | 26.70 | 27.12 | 26.96 | -1.31% | 23,611 |
Aug 13, 2025 | 26.00 | 27.48 | 26.00 | 27.48 | 27.32 | 5.69% | 23,256 |
Aug 12, 2025 | 25.74 | 26.01 | 25.74 | 26.00 | 25.85 | 1.09% | 19,064 |
Aug 11, 2025 | 25.45 | 25.88 | 25.45 | 25.72 | 25.57 | 0.51% | 18,286 |
Aug 8, 2025 | 25.55 | 26.04 | 25.41 | 25.59 | 25.44 | 0.35% | 9,987 |
Aug 7, 2025 | 25.64 | 25.79 | 25.50 | 25.50 | 25.35 | -0.78% | 12,985 |
Aug 6, 2025 | 25.80 | 25.84 | 25.58 | 25.70 | 25.55 | -0.85% | 16,736 |
Aug 5, 2025 | 25.60 | 26.13 | 25.50 | 25.92 | 25.77 | 0.70% | 23,951 |