First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
27.90
+0.36 (1.33%)
At close: May 12, 2025, 4:00 PM
27.90
0.00 (0.02%)
After-hours: May 12, 2025, 4:05 PM EDT
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 25.34 | 25.45 | 25.01 | 25.01 | 25.01 | -1.42% | 8,068 |
| Mar 25, 2025 | 25.49 | 25.92 | 25.25 | 25.37 | 25.37 | 0.71% | 6,814 |
| Mar 24, 2025 | 25.80 | 25.90 | 25.19 | 25.19 | 25.19 | -3.23% | 7,488 |
| Mar 21, 2025 | 24.81 | 26.03 | 24.81 | 26.03 | 26.03 | 3.17% | 15,919 |
| Mar 20, 2025 | 25.28 | 25.35 | 25.21 | 25.23 | 25.23 | 0.36% | 5,612 |
| Mar 19, 2025 | 25.03 | 25.24 | 24.80 | 25.14 | 25.14 | 0.20% | 9,696 |
| Mar 18, 2025 | 24.90 | 25.10 | 24.75 | 25.09 | 25.09 | -0.67% | 6,882 |
| Mar 17, 2025 | 25.31 | 25.60 | 25.13 | 25.26 | 25.26 | 1.12% | 11,095 |
| Mar 14, 2025 | 24.94 | 25.40 | 24.91 | 24.98 | 24.98 | -0.44% | 7,679 |
| Mar 13, 2025 | 24.87 | 25.40 | 24.87 | 25.09 | 24.93 | 2.37% | 6,802 |
| Mar 12, 2025 | 25.02 | 25.25 | 24.10 | 24.51 | 24.35 | 1.07% | 13,104 |
| Mar 11, 2025 | 24.71 | 24.71 | 24.25 | 24.25 | 24.10 | -1.38% | 6,761 |
| Mar 10, 2025 | 24.48 | 24.86 | 24.00 | 24.59 | 24.43 | -0.28% | 10,121 |
| Mar 7, 2025 | 24.88 | 25.00 | 24.60 | 24.66 | 24.50 | -1.40% | 8,431 |
| Mar 6, 2025 | 24.92 | 25.22 | 24.76 | 25.01 | 24.85 | -0.91% | 4,280 |
| Mar 5, 2025 | 25.10 | 25.24 | 24.60 | 25.24 | 25.08 | 0.08% | 9,946 |
| Mar 4, 2025 | 26.39 | 26.39 | 25.10 | 25.22 | 25.06 | -2.25% | 12,568 |
| Mar 3, 2025 | 25.84 | 26.39 | 25.80 | 25.80 | 25.64 | 0.70% | 5,587 |