Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
25.59
-1.51 (-5.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.9427.1925.4425.5925.59-5.57%50,557
Dec 19, 202427.2027.2426.5527.1027.100.52%9,762
Dec 18, 202428.3028.3026.9626.9626.96-5.14%7,450
Dec 17, 202428.6328.7028.2028.4228.42-1.49%8,866
Dec 16, 202428.3228.8527.7628.8528.852.56%13,442
Dec 13, 202428.8828.8828.1328.1327.99-2.97%8,747
Dec 12, 202428.9529.0028.8228.9928.840.24%11,231
Dec 11, 202428.9529.0028.6528.9228.77-0.07%13,173
Dec 10, 202429.4929.4928.6228.9428.79-1.26%12,235
Dec 9, 202430.1830.1829.1429.3129.16-3.08%16,377
Dec 6, 202430.4430.5030.1030.2430.08-0.98%12,544
Dec 5, 202430.8730.8730.4230.5430.380.26%8,575
Dec 4, 202430.5030.9430.1030.4630.30-0.46%16,522
Dec 3, 202430.1530.6630.0330.6030.441.66%17,279
Dec 2, 202430.0030.1329.3530.1029.940.13%42,107
Nov 29, 202429.9730.2529.8930.0629.910.03%9,696
Nov 27, 202430.0630.4630.0230.0529.90-0.03%24,251
Nov 26, 202429.5030.2829.5030.0629.911.86%68,636
Nov 25, 202429.2029.7829.2029.5129.360.99%53,553
Nov 22, 202429.1629.4729.1629.2229.070.76%29,435
Nov 21, 202429.1329.3128.9529.0028.85-0.38%26,762
Nov 20, 202429.1729.2628.9129.1128.960.34%15,392
Nov 19, 202429.0429.2728.9529.0128.860.03%25,464
Nov 18, 202428.8129.1528.8129.0028.850.24%56,806
Nov 15, 202428.7029.0728.6928.9328.780.42%28,220
Nov 14, 202428.9428.9428.6128.8128.660.10%22,633
Nov 13, 202428.7229.0528.6628.7828.630.98%31,104
Nov 12, 202428.3228.5628.3228.5028.350.71%21,531
Nov 11, 202428.2428.4128.1328.3028.151.25%37,328
Nov 8, 202428.0528.2427.9027.9527.810.14%22,845
Nov 7, 202428.0028.2327.8327.9127.770.20%27,021
Nov 6, 202428.0028.0027.6027.8627.712.71%24,356
Nov 5, 202427.2527.5027.1227.1226.98-0.11%19,497
Nov 4, 202427.1427.3826.9927.1527.010.93%40,655
Nov 1, 202427.1927.5026.8526.9026.76-0.33%27,800
Oct 31, 202427.0727.1026.9426.9926.85-0.04%10,959
Oct 30, 202427.2027.2526.9027.0026.860.37%12,255
Oct 29, 202426.8126.9926.8126.9026.760.34%3,281
Oct 28, 202426.0027.2626.0026.8126.674.12%23,273
Oct 25, 202424.6126.0324.6125.7525.624.63%19,363
Oct 24, 202424.2024.6124.2024.6124.481.05%11,241
Oct 23, 202424.3324.3824.3324.3624.230.19%1,736
Oct 22, 202424.4024.4324.0924.3124.18-0.45%3,880
Oct 21, 202424.3024.7324.3024.4224.29-0.29%2,083
Oct 18, 202424.7024.7024.3924.4924.360.16%2,492
Oct 17, 202424.6224.6224.4024.4524.32-0.61%11,495
Oct 16, 202424.7824.7824.5024.6024.471.19%4,240
Oct 15, 202424.7424.7524.3124.3124.18-0.41%4,434
Oct 14, 202424.2124.9524.2124.4124.281.58%5,897
Oct 11, 202423.7924.1823.7924.0323.910.63%13,747
Oct 10, 202423.8523.8823.5523.8823.760.21%5,616
Oct 9, 202423.6023.8723.6023.8323.710.59%3,824
Oct 8, 202423.6323.8023.4823.6923.57-0.21%5,041
Oct 7, 202423.7623.8623.7423.7423.62-0.67%1,165
Oct 4, 202423.4323.9423.4323.9023.782.36%1,916
Oct 3, 202423.6423.9523.1523.3523.23-1.68%12,548
Oct 2, 202423.6023.7823.5923.7523.630.04%4,666
Oct 1, 202423.7423.7423.7423.7423.62-0.29%632
Sep 30, 202423.9024.4923.6023.8123.69-0.38%16,734
Sep 27, 202423.7523.9023.6523.9023.780.21%9,469
Sep 26, 202423.6423.9023.6223.8523.730.21%6,020
Sep 25, 202423.7923.8023.7923.8023.68-0.13%1,228
Sep 24, 202423.7523.9223.7023.8323.71-0.42%2,998
Sep 23, 202423.6123.9623.6023.9323.810.34%3,443
Sep 20, 202423.8223.8523.5223.8523.73-0.13%15,330
Sep 19, 202423.8024.0523.7423.8823.761.62%3,366
Sep 18, 202423.5023.8023.5023.5023.38-1.43%4,439
Sep 17, 202423.7824.1223.7023.8423.72-0.21%9,985
Sep 16, 202423.4223.8923.4023.8923.772.05%18,366
Sep 13, 202423.4523.8523.2823.4123.29-0.04%5,918
Sep 12, 202423.2623.4223.1523.4223.15-3,684
Sep 11, 202423.2523.4223.2523.4223.15-2,766
Sep 10, 202423.0023.4223.0023.4223.150.60%3,003
Sep 9, 202423.2623.4823.2623.2823.01-0.56%2,080
Sep 6, 202423.5523.5523.3523.4123.14-0.43%2,303
Sep 5, 202423.8823.9023.3023.5123.24-1.59%17,933
Sep 4, 202423.9123.9123.6623.8923.62-0.04%10,979
Sep 3, 202423.7823.9523.7523.9023.63-0.42%5,133
Aug 30, 202423.6224.5023.6024.0023.720.80%3,551
Aug 29, 202423.6024.1723.6023.8123.541.10%9,086
Aug 28, 202423.3623.5523.3623.5523.280.90%2,452
Aug 27, 202423.3823.3822.6323.3423.070.09%9,776
Aug 26, 202423.3223.5023.1023.3223.05-0.51%9,015
Aug 23, 202423.4923.5823.3623.4423.170.21%4,474
Aug 22, 202423.4723.5023.2523.3923.12-0.26%7,106
Aug 21, 202422.8623.4522.8623.4523.181.96%11,248
Aug 20, 202422.8423.1522.3623.0022.74-0.73%12,662
Aug 19, 202422.9923.1722.8623.1722.900.74%8,627
Aug 16, 202422.7023.0022.7023.0022.741.10%1,389
Aug 15, 202422.3123.0622.0022.7522.491.56%16,469
Aug 14, 202421.8122.4921.8122.4022.14-0.80%1,693
Aug 13, 202423.1223.4921.8022.5822.32-2.84%55,990
Aug 12, 202423.0123.9922.4123.2422.970.09%20,424
Aug 9, 202422.3123.2221.8523.2222.951.84%7,469
Aug 8, 202422.2723.4522.0922.8022.543.68%10,367
Aug 7, 202421.5322.0021.3121.9921.742.52%14,611
Aug 6, 202421.9921.9921.4221.4521.20-0.23%5,498
Aug 5, 202421.3821.9621.0921.5021.25-0.60%7,657
Aug 2, 202421.0922.9421.0321.6321.380.75%9,939
Aug 1, 202421.6022.9421.0021.4721.22-0.28%15,572