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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	25.63	26.03	26.03	26.03	25.22	4,115
December 24, 2024	25.55	25.39	25.39	25.72	25.39	5,365
December 23, 2024	25.47	25.5	25.5	25.82	25.31	13,935
December 20, 2024	26.76	27.04	27.04	27.06	26.05	3,123
December 19, 2024	27.2	27.1	27.1	27.24	26.55	9,800
December 18, 2024	28.3	26.96	26.96	28.3	26.96	7,450
December 17, 2024	28.63	28.42	28.42	28.7	28.2	8,900
December 16, 2024	28.32	28.85	28.85	28.85	27.76	13,442
December 13, 2024	28.88	28.43	28.43	28.88	28.31	6,432
December 12, 2024	28.95	28.99	28.99	29	28.82	11,231
December 11, 2024	28.95	28.92	28.92	29	28.65	13,200
December 10, 2024	29.49	28.94	28.94	29.49	28.61	12,235
December 09, 2024	30.18	29.31	29.31	30.18	29.14	16,400
December 06, 2024	30.44	30.24	30.24	30.5	30.1	12,544
December 05, 2024	30.87	30.54	30.54	30.87	30.42	8,600
December 04, 2024	30.5	30.46	30.46	30.94	30.1	16,522
December 03, 2024	30.15	30.21	30.21	30.32	30.03	5,150
December 02, 2024	30	30.1	30.1	30.13	29.35	42,107
November 29, 2024	29.97	30.06	30.06	30.25	29.89	9,696
November 27, 2024	30.06	30.05	30.05	30.46	30.02	24,300
November 26, 2024	29.5	30.06	30.06	30.28	29.5	68,636
November 25, 2024	29.2	29.51	29.51	29.78	29.2	53,600
November 22, 2024	29.16	29.2	29.2	29.47	29.16	4,607
November 21, 2024	29.13	29	29	29.31	28.95	26,762
November 20, 2024	29.17	29.11	29.11	29.26	28.91	15,400
November 19, 2024	29.04	29.04	29.04	29.27	28.95	20,911
November 18, 2024	28.81	29	29	29.15	28.81	56,806
November 15, 2024	28.7	28.93	28.93	29.07	28.69	28,220
November 14, 2024	28.94	28.81	28.81	28.94	28.61	22,633
November 13, 2024	28.72	28.78	28.78	29.05	28.66	31,104
November 12, 2024	28.32	28.5	28.5	28.56	28.32	21,531
November 11, 2024	28.24	28.3	28.3	28.41	28.13	37,328
November 08, 2024	28.05	27.95	27.95	28.24	27.9	22,845
November 07, 2024	28	27.91	27.91	28.23	27.83	27,021
November 06, 2024	28	27.86	27.86	28	27.6	16,161
November 05, 2024	27.25	27.12	27.12	27.5	27.12	19,497
November 04, 2024	27.14	27.15	27.15	27.38	26.99	40,700
November 01, 2024	27.19	26.9	26.9	27.5	26.85	27,800
October 31, 2024	27.07	26.99	26.99	27.1	26.94	11,000
October 30, 2024	27.2	27	27	27.25	26.9	12,300
October 29, 2024	26.81	26.9	26.9	26.99	26.81	3,281
October 28, 2024	26	26.81	26.81	27.26	26	23,300
October 25, 2024	24.61	25.75	25.75	26.03	24.61	19,362
October 24, 2024	24.2	24.61	24.61	24.61	24.2	11,241
October 23, 2024	24.33	24.36	24.36	24.38	24.33	1,736
October 22, 2024	24.4	24.31	24.31	24.43	24.09	3,900
October 21, 2024	24.3	24.42	24.42	24.73	24.3	2,100
October 18, 2024	24.7	24.49	24.49	24.7	24.39	2,500
October 17, 2024	24.62	24.45	24.45	24.62	24.4	11,500
October 16, 2024	24.78	24.6	24.6	24.78	24.5	4,240
October 15, 2024	24.74	24.31	24.31	24.75	24.31	4,434
October 14, 2024	24.21	24.41	24.41	24.95	24.21	5,900
October 11, 2024	23.79	24.03	24.03	24.18	23.79	13,747
October 10, 2024	23.85	23.88	23.88	23.88	23.55	5,616
October 09, 2024	23.6	23.83	23.83	23.87	23.6	3,824
October 08, 2024	23.63	23.69	23.69	23.8	23.48	5,041
October 07, 2024	23.75	23.74	23.74	23.86	23.74	1,200
October 04, 2024	23.43	23.9	23.9	23.94	23.43	1,916
October 03, 2024	23.64	23.35	23.35	23.95	23.15	12,548
October 02, 2024	23.6	23.75	23.75	23.78	23.59	4,700

First Savings Financial Group, Inc. (FSFG) NASDAQ