Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
24.30
+0.24 (1.00%)
Jun 27, 2025, 4:00 PM - Market closed

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.1224.7124.0224.3024.301.00%687,090
Jun 26, 202523.5224.1523.5224.0624.062.30%25,698
Jun 25, 202524.0924.0923.5223.5223.52-1.75%23,123
Jun 24, 202524.0524.2623.7623.9423.940.08%21,930
Jun 23, 202523.9324.2923.4923.9223.92-0.87%39,369
Jun 20, 202525.0125.0123.7424.1324.13-1.71%34,349
Jun 18, 202524.7725.0424.5524.5524.550.70%14,312
Jun 17, 202524.0524.5424.0524.3824.380.64%20,728
Jun 16, 202524.9125.2024.0124.2324.23-1.76%27,112
Jun 13, 202525.5425.9724.6624.6624.66-4.05%16,190
Jun 12, 202525.9026.0525.5125.7025.53-0.39%10,247
Jun 11, 202526.0926.2825.8025.8025.63-1.45%11,096
Jun 10, 202525.6026.2325.6026.1826.012.11%12,026
Jun 9, 202525.8026.4425.5725.6425.48-1.00%8,825
Jun 6, 202525.6026.1725.4225.9025.730.74%13,446
Jun 5, 202525.7826.0125.5525.7125.54-0.27%10,583
Jun 4, 202526.1026.5125.6525.7825.61-0.46%18,968
Jun 3, 202525.5526.4325.0825.9025.73-1.86%27,571
Jun 2, 202526.3626.7325.9426.3926.22-0.75%35,393
May 30, 202527.0127.1526.5926.5926.42-2.24%17,988
May 29, 202527.3027.4427.0627.2027.03-1.09%10,845
May 28, 202527.5027.5827.1027.5027.320.11%17,292
May 27, 202526.9827.6426.6027.4727.293.50%29,683
May 23, 202526.7827.2726.5026.5426.37-2.68%26,174
May 22, 202527.6027.8927.2727.2727.09-1.34%17,303
May 21, 202527.5027.7327.4527.6427.46-0.04%19,126
May 20, 202527.7327.8827.6027.6527.47-16,400
May 19, 202527.5027.8427.2627.6527.47-0.66%38,944
May 16, 202527.8027.9627.8027.8427.66-0.05%29,283
May 15, 202527.8127.9527.5527.8527.67-0.04%26,620
May 14, 202527.8027.9927.7827.8627.68-0.21%22,654
May 13, 202527.9728.0027.6227.9227.740.07%23,856
May 12, 202528.0828.3927.5127.9027.721.34%46,152
May 9, 202527.3228.1127.3227.5327.350.84%36,570
May 8, 202527.2927.9627.2927.3027.120.15%28,366
May 7, 202527.8528.0227.2127.2627.08-0.73%34,789
May 6, 202528.0528.1227.4627.4627.28-0.15%58,894
May 5, 202527.5028.2426.6727.5027.32-27,702
May 2, 202527.5028.0027.0227.5027.32-25,051
May 1, 202527.1728.5427.1727.5027.323.23%61,369
Apr 30, 202527.0227.0925.5026.6426.47-1.37%27,667
Apr 29, 202526.2427.4126.2427.0126.842.82%16,238
Apr 28, 202525.8426.5225.6226.2726.101.55%24,227
Apr 25, 202525.7126.0025.6525.8725.701.89%16,118
Apr 24, 202525.1025.3925.1025.3925.230.71%13,957
Apr 23, 202525.1825.5924.6825.2125.051.04%31,568
Apr 22, 202523.8025.2223.7624.9524.795.10%9,642
Apr 21, 202523.6323.7423.2523.7423.590.47%4,613
Apr 17, 202523.2524.1523.2523.6323.481.99%14,889
Apr 16, 202523.3523.6122.8723.1723.020.48%3,116