First Savings Financial Group, Inc. - FSFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.75	32.06	32.06	32.12	31.64	8,778
January 13, 2026	31.82	31.51	31.51	31.85	31.51	4,900
January 12, 2026	31.94	32	32	32.15	31.84	5,600
January 09, 2026	32.68	32.27	32.27	32.68	32.17	7,346
January 08, 2026	32.25	32.67	32.67	33.06	32.25	22,648
January 07, 2026	32.1	32.01	32.01	32.37	32.01	10,500
January 06, 2026	32.06	32.37	32.37	32.45	32	12,813
January 05, 2026	32	32.36	32.36	32.77	32	14,800
January 02, 2026	31.6	31.83	31.83	32	31.28	12,027
December 31, 2025	31.97	31.86	31.86	32.02	31.75	9,748
December 30, 2025	32.3	31.98	31.98	32.3	31.97	5,800
December 29, 2025	32.34	32.37	32.37	32.54	32.32	6,206
December 26, 2025	32.73	32.56	32.56	32.85	32.06	38,423
December 24, 2025	32.68	32.64	32.64	32.68	32.53	3,000
December 23, 2025	32.81	32.88	32.88	33.25	32.79	12,049
December 22, 2025	33.25	33.07	33.07	33.25	32.78	15,200
December 19, 2025	33.11	32.87	32.87	33.12	32.28	77,819
December 18, 2025	33.13	33.2	33.2	33.24	33.04	13,800
December 17, 2025	32.86	33.11	33.11	33.35	32.86	14,700
December 16, 2025	33.22	33.07	33.07	33.22	32.9	13,000
December 15, 2025	33.22	33.14	33.14	33.25	32.86	11,600
December 12, 2025	33.17	32.98	32.98	33.2	32.93	10,882
December 11, 2025	33	33.08	33.08	33.27	32.82	28,100
December 10, 2025	31.88	32.73	32.73	33	31.88	38,000
December 09, 2025	32	31.56	31.56	32	31.45	17,500
December 08, 2025	31.75	31.71	31.71	31.99	31.67	16,632
December 05, 2025	31.41	31.75	31.75	31.82	31.41	9,100
December 04, 2025	31.55	31.68	31.68	31.81	31.45	15,444
December 03, 2025	31.51	31.7	31.7	31.73	31.37	8,300
December 02, 2025	31.36	30.92	30.92	31.36	30.91	7,089
December 01, 2025	31.29	31.35	31.35	31.51	31.29	5,100
November 28, 2025	31.12	31.16	31.16	31.16	31.02	3,741
November 26, 2025	30.87	31.07	31.07	31.31	30.87	14,800
November 25, 2025	31	31.14	31.14	31.68	30.99	22,004
November 24, 2025	30.99	30.91	30.91	30.99	30.33	12,600
November 21, 2025	29.32	30.95	30.95	31	29.32	13,000
November 20, 2025	30.18	29.32	29.32	30.18	29.28	6,300
November 19, 2025	29.06	29.36	29.36	29.49	29.06	5,730
November 18, 2025	29.6	29.15	29.15	29.6	29.15	3,036
November 17, 2025	29.77	28.82	28.82	29.98	28.82	3,619
November 14, 2025	29.97	30.11	30.11	30.14	29.65	5,300
November 13, 2025	30.15	30.21	30.21	30.23	30.03	7,900
November 12, 2025	30.27	29.77	29.77	30.27	29.77	5,500
November 11, 2025	30.26	30.34	30.34	30.34	30.07	2,900
November 10, 2025	29.8	30.05	30.05	30.24	29.8	8,300
November 07, 2025	29.21	29.92	29.92	29.92	29.21	8,500
November 06, 2025	30.07	29.59	29.59	30.07	29.55	11,287
November 05, 2025	30.06	30.19	30.19	30.22	29.99	13,600
November 04, 2025	29.43	29.69	29.69	29.81	29.3	13,727
November 03, 2025	29.72	29.84	29.84	29.84	29.41	11,850
October 31, 2025	29.42	29.6	29.6	29.86	29.18	23,800
October 30, 2025	29.99	29.82	29.82	30	29.58	32,800
October 29, 2025	30.45	29.65	29.65	30.63	29.3	19,921
October 28, 2025	30.55	30.45	30.45	30.84	30.1	34,640
October 27, 2025	31.03	30.76	30.76	31.17	30.52	21,440
October 24, 2025	30.91	31.05	31.05	31.05	30.69	45,300
October 23, 2025	30.19	30.24	30.24	30.42	29.36	20,700
October 22, 2025	30.86	30.75	30.75	31.15	30.64	12,400
October 21, 2025	30.71	30.71	30.71	30.89	30.45	9,112
October 20, 2025	30.03	30.76	30.76	30.76	30.03	32,117

First Savings Financial Group, Inc. (FSFG) NASDAQ