First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
26.72
-0.40 (-1.47%)
Aug 15, 2025, 4:00 PM - Market closed
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.23 | 27.31 | 26.55 | 26.72 | 26.72 | -1.47% | 11,093 |
| Aug 14, 2025 | 27.25 | 27.63 | 26.70 | 27.12 | 27.12 | -1.31% | 23,611 |
| Aug 13, 2025 | 26.00 | 27.48 | 26.00 | 27.48 | 27.48 | 5.69% | 23,256 |
| Aug 12, 2025 | 25.74 | 26.01 | 25.74 | 26.00 | 26.00 | 1.09% | 19,064 |
| Aug 11, 2025 | 25.45 | 25.88 | 25.45 | 25.72 | 25.72 | 0.51% | 18,286 |
| Aug 8, 2025 | 25.55 | 26.04 | 25.41 | 25.59 | 25.59 | 0.35% | 9,987 |
| Aug 7, 2025 | 25.64 | 25.79 | 25.50 | 25.50 | 25.50 | -0.78% | 12,985 |
| Aug 6, 2025 | 25.80 | 25.84 | 25.58 | 25.70 | 25.70 | -0.85% | 16,736 |
| Aug 5, 2025 | 25.60 | 26.13 | 25.50 | 25.92 | 25.92 | 0.70% | 23,951 |
| Aug 4, 2025 | 25.51 | 26.15 | 25.51 | 25.74 | 25.74 | 1.54% | 29,665 |
| Aug 1, 2025 | 25.51 | 25.60 | 25.22 | 25.35 | 25.35 | -0.90% | 22,869 |
| Jul 31, 2025 | 25.51 | 25.78 | 25.35 | 25.58 | 25.58 | -0.23% | 20,842 |
| Jul 30, 2025 | 25.94 | 26.23 | 25.56 | 25.64 | 25.64 | -0.66% | 27,180 |
| Jul 29, 2025 | 26.21 | 26.25 | 25.81 | 25.81 | 25.81 | -0.73% | 16,055 |
| Jul 28, 2025 | 26.10 | 26.33 | 25.13 | 26.00 | 26.00 | 0.12% | 31,117 |
| Jul 25, 2025 | 26.37 | 26.43 | 25.70 | 25.97 | 25.97 | 0.15% | 21,025 |
| Jul 24, 2025 | 26.05 | 26.30 | 25.86 | 25.93 | 25.93 | -0.50% | 21,618 |
| Jul 23, 2025 | 26.07 | 26.31 | 25.94 | 26.06 | 26.06 | 0.23% | 40,164 |
| Jul 22, 2025 | 25.90 | 26.46 | 25.90 | 26.00 | 26.00 | -0.57% | 46,587 |
| Jul 21, 2025 | 26.00 | 26.72 | 25.97 | 26.15 | 26.15 | -0.19% | 44,459 |
| Jul 18, 2025 | 26.13 | 26.40 | 25.70 | 26.20 | 26.20 | 0.77% | 106,686 |
| Jul 17, 2025 | 25.90 | 26.37 | 25.90 | 26.00 | 26.00 | -0.08% | 43,035 |
| Jul 16, 2025 | 25.86 | 26.10 | 25.85 | 26.02 | 26.02 | 0.31% | 10,074 |
| Jul 15, 2025 | 26.23 | 26.23 | 25.84 | 25.94 | 25.94 | -1.59% | 21,870 |
| Jul 14, 2025 | 25.88 | 26.36 | 25.81 | 26.36 | 26.36 | 1.15% | 14,478 |
| Jul 11, 2025 | 25.86 | 26.29 | 25.81 | 26.06 | 26.06 | -0.72% | 15,992 |
| Jul 10, 2025 | 26.17 | 26.43 | 26.13 | 26.25 | 26.25 | -0.15% | 27,331 |
| Jul 9, 2025 | 26.36 | 26.47 | 25.96 | 26.29 | 26.29 | -0.15% | 36,206 |
| Jul 8, 2025 | 25.87 | 26.51 | 25.87 | 26.33 | 26.33 | 1.98% | 27,651 |
| Jul 7, 2025 | 25.89 | 26.22 | 25.57 | 25.82 | 25.82 | -0.88% | 34,202 |
| Jul 3, 2025 | 25.92 | 26.12 | 25.63 | 26.05 | 26.05 | 1.17% | 10,661 |
| Jul 2, 2025 | 25.66 | 26.34 | 25.66 | 25.75 | 25.75 | 0.35% | 27,650 |
| Jul 1, 2025 | 25.01 | 26.28 | 24.87 | 25.66 | 25.66 | 2.48% | 49,791 |
| Jun 30, 2025 | 24.29 | 25.19 | 24.29 | 25.04 | 25.04 | 3.05% | 37,102 |
| Jun 27, 2025 | 24.12 | 24.71 | 24.02 | 24.30 | 24.30 | 1.00% | 687,090 |
| Jun 26, 2025 | 23.52 | 24.15 | 23.52 | 24.06 | 24.06 | 2.30% | 25,698 |
| Jun 25, 2025 | 24.09 | 24.09 | 23.52 | 23.52 | 23.52 | -1.75% | 23,123 |
| Jun 24, 2025 | 24.05 | 24.26 | 23.76 | 23.94 | 23.94 | 0.08% | 21,930 |
| Jun 23, 2025 | 23.93 | 24.29 | 23.49 | 23.92 | 23.92 | -0.87% | 39,369 |
| Jun 20, 2025 | 25.01 | 25.01 | 23.74 | 24.13 | 24.13 | -1.71% | 34,349 |
| Jun 18, 2025 | 24.77 | 25.04 | 24.55 | 24.55 | 24.55 | 0.70% | 14,312 |
| Jun 17, 2025 | 24.05 | 24.54 | 24.05 | 24.38 | 24.38 | 0.64% | 20,728 |
| Jun 16, 2025 | 24.91 | 25.20 | 24.01 | 24.23 | 24.23 | -1.76% | 27,112 |
| Jun 13, 2025 | 25.54 | 25.97 | 24.66 | 24.66 | 24.66 | -4.05% | 16,190 |
| Jun 12, 2025 | 25.90 | 26.05 | 25.51 | 25.70 | 25.53 | -0.39% | 10,247 |
| Jun 11, 2025 | 26.09 | 26.28 | 25.80 | 25.80 | 25.63 | -1.45% | 11,096 |
| Jun 10, 2025 | 25.60 | 26.23 | 25.60 | 26.18 | 26.01 | 2.11% | 12,026 |
| Jun 9, 2025 | 25.80 | 26.44 | 25.57 | 25.64 | 25.48 | -1.00% | 8,825 |
| Jun 6, 2025 | 25.60 | 26.17 | 25.42 | 25.90 | 25.73 | 0.74% | 13,446 |
| Jun 5, 2025 | 25.78 | 26.01 | 25.55 | 25.71 | 25.54 | -0.27% | 10,583 |