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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.93	29.65	29.65	29.93	29.28	8,737
October 16, 2025	30.69	29.24	29.24	30.69	29.2	13,900
October 15, 2025	31.4	30.83	30.83	31.4	30.77	7,731
October 14, 2025	30.77	31.32	31.32	31.55	30.72	11,715
October 13, 2025	30.55	30.64	30.64	30.64	30.17	13,500
October 10, 2025	30.84	30.12	30.12	31.25	30.11	14,137
October 09, 2025	31.06	30.95	30.95	31.14	30.81	36,100
October 08, 2025	31.54	31.32	31.32	31.76	31.28	20,000
October 07, 2025	32	31.47	31.47	32.5	31.46	27,200
October 06, 2025	31.84	31.86	31.86	32.34	31.64	46,809
October 03, 2025	30.87	31.44	31.44	31.83	30.87	40,000
October 02, 2025	31.21	31	31	31.21	30.65	34,900
October 01, 2025	31.14	31.49	31.49	31.6	30.99	48,907
September 30, 2025	31.13	31.43	31.43	31.59	30.97	63,507
September 29, 2025	31.82	31.16	31.16	31.82	30.77	77,100
September 26, 2025	32.96	31.81	31.81	32.96	31.72	86,400
September 25, 2025	31.45	32.46	32.46	33	31.45	173,836
September 24, 2025	27.3	27.68	27.68	27.68	27.24	10,300
September 23, 2025	27.23	26.92	26.92	27.39	26.92	10,509
September 22, 2025	27.4	27.22	27.22	27.45	27.22	7,800
September 19, 2025	27.49	27.43	27.43	27.49	26.49	46,400
September 18, 2025	27.16	27.72	27.72	27.72	27.16	7,000
September 17, 2025	27.25	27.02	27.02	27.47	26.82	10,900
September 16, 2025	27.2	26.99	26.99	27.2	26.67	6,739
September 15, 2025	27.17	26.88	26.88	27.27	26.81	5,800
September 12, 2025	27.57	27.07	26.91	27.57	27.07	6,689
September 11, 2025	27.44	27.67	27.51	27.67	27.31	7,127
September 10, 2025	27.32	27.27	27.11	27.62	27.25	8,700
September 09, 2025	27.21	27.26	27.26	27.43	27.21	7,739
September 08, 2025	27.05	27.2	27.2	27.57	27.05	9,900
September 05, 2025	27.13	27.03	27.03	27.65	26.35	8,600
September 04, 2025	26.85	27.63	27.63	27.63	26.85	6,300
September 03, 2025	27.4	26.92	26.92	27.54	26.78	10,820
September 02, 2025	27.12	27.17	27.17	27.43	26.92	5,600
August 29, 2025	27.39	27.42	27.42	27.74	27.12	8,600
August 28, 2025	27.58	27.21	27.21	27.61	27.21	4,612
August 27, 2025	27.26	27.61	27.61	27.9	27.26	8,400
August 26, 2025	27.16	27.58	27.58	27.86	27.16	6,300
August 25, 2025	27.48	27.29	27.29	27.73	27.15	9,400
August 22, 2025	27.06	27.64	27.64	27.78	26.84	14,529
August 21, 2025	26.9	26.22	26.22	26.9	26.22	7,800
August 20, 2025	26.8	26.83	26.83	26.83	26.41	7,300
August 19, 2025	26.52	26.6	26.6	26.97	26.52	13,003
August 18, 2025	26.43	26.54	26.54	26.94	26.43	11,417
August 15, 2025	27.23	26.72	26.72	27.31	26.55	11,100
August 14, 2025	27.25	27.12	27.12	27.63	26.7	23,611
August 13, 2025	26	27.48	27.48	27.48	26	23,300
August 12, 2025	25.74	26	26	26.01	25.74	19,100
August 11, 2025	25.45	25.72	25.72	25.88	25.45	18,300
August 08, 2025	25.55	25.59	25.59	26.04	25.41	10,000
August 07, 2025	25.64	25.5	25.5	25.79	25.5	13,000
August 06, 2025	25.8	25.7	25.7	25.84	25.58	16,736
August 05, 2025	25.6	25.92	25.92	26.13	25.5	24,000
August 04, 2025	25.51	25.74	25.74	26.15	25.51	29,700
August 01, 2025	25.51	25.35	25.35	25.6	25.22	22,900
July 31, 2025	25.51	25.58	25.58	25.78	25.35	20,842
July 30, 2025	25.94	25.64	25.64	26.23	25.56	27,200
July 29, 2025	26.21	25.81	25.81	26.25	25.81	16,100
July 28, 2025	25.47	26	26.03	26.33	25.13	30,785
July 25, 2025	26.37	25.97	25.97	26.43	25.7	21,025

First Savings Financial Group, Inc. (FSFG) NASDAQ