First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
30.85
-0.20 (-0.64%)
Oct 27, 2025, 9:33 AM EDT - Market open

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530.9131.0530.6931.0531.052.68%45,294
Oct 23, 202530.1930.4229.3630.2430.24-1.66%20,669
Oct 22, 202530.8631.1530.6430.7530.750.13%12,380
Oct 21, 202530.7130.8930.4530.7130.71-0.16%9,112
Oct 20, 202530.0330.7630.0330.7630.763.74%32,117
Oct 17, 202529.2829.8329.2829.6529.651.40%10,251
Oct 16, 202530.6930.6929.2029.2429.24-5.16%13,854
Oct 15, 202531.4031.4030.7730.8330.83-1.56%7,731
Oct 14, 202530.7731.5530.7231.3231.322.22%11,715
Oct 13, 202530.5530.6430.1730.6430.641.73%13,472
Oct 10, 202530.8431.2530.1130.1230.12-2.68%14,137
Oct 9, 202531.0631.1430.8130.9530.95-1.18%36,093
Oct 8, 202531.5431.7631.2831.3231.32-0.48%19,988
Oct 7, 202532.0032.5031.4631.4731.47-1.22%27,178
Oct 6, 202531.8432.3431.6431.8631.861.34%46,809
Oct 3, 202530.8731.8330.8731.4431.441.42%39,979
Oct 2, 202531.2131.2130.6531.0031.00-1.56%34,862
Oct 1, 202531.1431.6030.9931.4931.490.19%48,907
Sep 30, 202531.1331.5930.9731.4331.430.87%63,507
Sep 29, 202531.8231.8230.7731.1631.16-2.04%77,094
Sep 26, 202532.9632.9631.7231.8131.81-2.00%86,366
Sep 25, 202531.4533.0031.4532.4632.4617.27%173,836
Sep 24, 202527.3027.6827.2427.6827.682.82%10,258
Sep 23, 202527.2327.3926.9226.9226.92-1.10%10,509
Sep 22, 202527.4027.4527.2227.2227.22-0.77%7,756
Sep 19, 202527.4927.4926.4927.4327.43-1.05%46,434
Sep 18, 202527.1627.7227.1627.7227.722.59%6,990
Sep 17, 202527.2527.4726.8227.0227.020.11%10,932
Sep 16, 202527.2027.2026.6726.9926.990.41%6,739
Sep 15, 202527.1727.2726.8126.8826.88-0.70%5,775
Sep 12, 202527.5727.5727.0727.0726.91-2.17%6,689
Sep 11, 202527.4527.6727.3127.6727.511.47%7,127
Sep 10, 202527.3227.6227.2527.2727.110.04%8,660
Sep 9, 202527.2127.4327.2127.2627.100.22%7,739
Sep 8, 202527.0527.5727.0527.2027.040.63%9,893
Sep 5, 202527.1327.6526.3527.0326.87-2.17%8,553
Sep 4, 202526.8527.6326.8527.6327.472.64%6,282
Sep 3, 202527.4027.5426.7826.9226.76-0.92%10,820
Sep 2, 202527.1227.4326.9227.1727.01-0.91%5,583
Aug 29, 202527.3927.7427.1227.4227.260.77%8,575
Aug 28, 202527.5827.6127.2127.2127.05-1.43%4,612
Aug 27, 202527.2627.9027.2627.6127.440.09%8,362
Aug 26, 202527.1627.8627.1627.5827.421.06%6,274
Aug 25, 202527.4827.7327.1527.2927.13-1.27%9,365
Aug 22, 202527.0627.7826.8427.6427.485.42%14,529
Aug 21, 202526.9026.9026.2226.2226.07-2.27%7,753
Aug 20, 202526.8026.8326.4126.8326.670.86%7,276
Aug 19, 202526.5226.9726.5226.6026.440.23%13,003
Aug 18, 202526.4326.9426.4326.5426.38-0.67%11,417
Aug 15, 202527.2327.3126.5526.7226.56-1.47%11,093