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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	33.98	33.98	33.98	33.98	33.98	0
February 03, 2026	33.98	33.98	33.98	33.98	33.98	0
February 02, 2026	33.98	33.98	33.98	33.98	33.98	0
January 30, 2026	32.9	33.98	33.98	33.98	32.9	117,623
January 29, 2026	32.57	33.03	33.03	33.05	32.47	12,916
January 28, 2026	32.36	32.19	32.19	32.44	32.05	9,000
January 27, 2026	32.14	32.49	32.49	32.49	32.14	7,200
January 26, 2026	32.5	32.37	32.37	32.6	31.77	27,900
January 23, 2026	33.1	32.39	32.39	33.1	32.26	4,071
January 22, 2026	33.55	33.75	33.75	34.1	33.5	18,475
January 21, 2026	32.3	33.41	33.41	33.46	32.3	19,100
January 20, 2026	32.04	31.85	31.85	32.04	31.81	4,000
January 16, 2026	32.57	32.31	32.31	32.63	32.31	6,646
January 15, 2026	32.5	32.59	32.59	32.89	32.5	10,404
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

First Savings Financial Group, Inc. (FSFG) NASDAQ