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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | - | 0.12% | 13,446 |
Jun 5, 2025 | 25.78 | 26.01 | 25.55 | 25.71 | 25.71 | -0.27% | 10,583 |
Jun 4, 2025 | 26.10 | 26.51 | 25.65 | 25.78 | 25.78 | -0.46% | 18,968 |
Jun 3, 2025 | 25.55 | 26.43 | 25.08 | 25.90 | 25.90 | -1.86% | 27,571 |
Jun 2, 2025 | 26.36 | 26.73 | 25.94 | 26.39 | 26.39 | -0.75% | 35,393 |
May 30, 2025 | 27.01 | 27.15 | 26.59 | 26.59 | 26.59 | -2.24% | 17,988 |
May 29, 2025 | 27.30 | 27.44 | 27.06 | 27.20 | 27.20 | -1.09% | 10,845 |
May 28, 2025 | 27.50 | 27.58 | 27.10 | 27.50 | 27.50 | 0.11% | 17,292 |
May 27, 2025 | 26.98 | 27.64 | 26.60 | 27.47 | 27.47 | 3.50% | 29,683 |
May 23, 2025 | 26.78 | 27.27 | 26.50 | 26.54 | 26.54 | -2.68% | 26,174 |
May 22, 2025 | 27.60 | 27.89 | 27.27 | 27.27 | 27.27 | -1.34% | 17,303 |
May 21, 2025 | 27.50 | 27.73 | 27.45 | 27.64 | 27.64 | -0.04% | 19,126 |
May 20, 2025 | 27.73 | 27.88 | 27.60 | 27.65 | 27.65 | - | 16,400 |
May 19, 2025 | 27.50 | 27.84 | 27.26 | 27.65 | 27.65 | -0.66% | 38,944 |
May 16, 2025 | 27.80 | 27.96 | 27.80 | 27.84 | 27.84 | -0.05% | 29,283 |
May 15, 2025 | 27.81 | 27.95 | 27.55 | 27.85 | 27.85 | -0.04% | 26,620 |
May 14, 2025 | 27.80 | 27.99 | 27.78 | 27.86 | 27.86 | -0.21% | 22,654 |
May 13, 2025 | 27.97 | 28.00 | 27.62 | 27.92 | 27.92 | 0.07% | 23,856 |
May 12, 2025 | 28.08 | 28.39 | 27.51 | 27.90 | 27.90 | 1.34% | 46,152 |
May 9, 2025 | 27.32 | 28.11 | 27.32 | 27.53 | 27.53 | 0.84% | 36,570 |
May 8, 2025 | 27.29 | 27.96 | 27.29 | 27.30 | 27.30 | 0.15% | 28,366 |
May 7, 2025 | 27.85 | 28.02 | 27.21 | 27.26 | 27.26 | -0.73% | 34,789 |
May 6, 2025 | 28.05 | 28.12 | 27.46 | 27.46 | 27.46 | -0.15% | 58,894 |
May 5, 2025 | 27.50 | 28.24 | 26.67 | 27.50 | 27.50 | - | 27,702 |
May 2, 2025 | 27.50 | 28.00 | 27.02 | 27.50 | 27.50 | - | 25,051 |
May 1, 2025 | 27.17 | 28.54 | 27.17 | 27.50 | 27.50 | 3.23% | 61,369 |
Apr 30, 2025 | 27.02 | 27.09 | 25.50 | 26.64 | 26.64 | -1.37% | 27,667 |
Apr 29, 2025 | 26.24 | 27.41 | 26.24 | 27.01 | 27.01 | 2.82% | 16,238 |
Apr 28, 2025 | 25.84 | 26.52 | 25.62 | 26.27 | 26.27 | 1.55% | 24,227 |
Apr 25, 2025 | 25.71 | 26.00 | 25.65 | 25.87 | 25.87 | 1.89% | 16,118 |
Apr 24, 2025 | 25.10 | 25.39 | 25.10 | 25.39 | 25.39 | 0.71% | 13,957 |
Apr 23, 2025 | 25.18 | 25.59 | 24.68 | 25.21 | 25.21 | 1.04% | 31,568 |
Apr 22, 2025 | 23.80 | 25.22 | 23.76 | 24.95 | 24.95 | 5.10% | 9,642 |
Apr 21, 2025 | 23.63 | 23.74 | 23.25 | 23.74 | 23.74 | 0.47% | 4,613 |
Apr 17, 2025 | 23.25 | 24.15 | 23.25 | 23.63 | 23.63 | 1.99% | 14,889 |
Apr 16, 2025 | 23.35 | 23.61 | 22.87 | 23.17 | 23.17 | 0.48% | 3,116 |
Apr 15, 2025 | 23.48 | 23.64 | 23.06 | 23.06 | 23.06 | -1.45% | 3,942 |
Apr 14, 2025 | 22.53 | 24.20 | 22.53 | 23.40 | 23.40 | 5.36% | 14,344 |
Apr 11, 2025 | 22.67 | 23.18 | 22.21 | 22.21 | 22.21 | -1.42% | 18,044 |
Apr 10, 2025 | 23.45 | 23.45 | 21.63 | 22.53 | 22.53 | -4.09% | 5,679 |
Apr 9, 2025 | 23.30 | 23.83 | 22.21 | 23.49 | 23.49 | 0.90% | 15,966 |
Apr 8, 2025 | 23.68 | 23.94 | 22.87 | 23.28 | 23.28 | -0.94% | 10,849 |
Apr 7, 2025 | 23.39 | 23.55 | 23.31 | 23.50 | 23.50 | 0.99% | 3,687 |
Apr 4, 2025 | 24.59 | 24.59 | 23.23 | 23.27 | 23.27 | -5.71% | 12,146 |
Apr 3, 2025 | 25.52 | 25.80 | 24.64 | 24.68 | 24.68 | -5.19% | 16,968 |
Apr 2, 2025 | 26.30 | 27.00 | 25.70 | 26.03 | 26.03 | 1.21% | 11,959 |
Apr 1, 2025 | 25.49 | 26.77 | 25.22 | 25.72 | 25.72 | -0.16% | 19,117 |
Mar 31, 2025 | 25.77 | 26.28 | 25.09 | 25.76 | 25.76 | 0.55% | 9,773 |
Mar 28, 2025 | 26.00 | 26.22 | 25.62 | 25.62 | 25.62 | -1.42% | 8,444 |
Mar 27, 2025 | 25.00 | 26.00 | 25.00 | 25.99 | 25.99 | 3.92% | 6,436 |