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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	25.86	26.06	26.06	26.29	25.81	16,000
July 10, 2025	26.17	26.25	26.25	26.43	26.13	27,331
July 09, 2025	26.36	26.29	26.29	26.47	25.96	36,206
July 08, 2025	25.87	26.33	26.33	26.51	25.87	27,700
July 07, 2025	25.89	25.82	25.82	26.22	25.57	34,202
July 03, 2025	25.92	26.05	26.05	26.12	25.63	10,700
July 02, 2025	25.66	25.75	25.75	26.34	25.66	27,700
July 01, 2025	25.01	25.66	25.66	26.28	24.87	49,800
June 30, 2025	24.29	25.04	25.04	25.19	24.29	37,102
June 27, 2025	24.12	24.3	24.3	24.71	24.02	687,100
June 26, 2025	23.52	24.06	24.06	24.15	23.52	25,700
June 25, 2025	24.09	23.52	23.52	24.09	23.52	23,123
June 24, 2025	24.05	23.94	23.94	24.26	23.76	21,930
June 23, 2025	23.93	23.92	23.92	24.29	23.49	39,400
June 20, 2025	25.01	24.13	24.13	25.01	23.74	34,349
June 18, 2025	24.77	24.55	24.55	25.04	24.55	14,312
June 17, 2025	24.05	24.38	24.38	24.54	24.05	20,728
June 16, 2025	24.91	24.23	24.23	25.2	24.01	27,112
June 13, 2025	25.54	24.66	24.66	25.97	24.66	16,200
June 12, 2025	25.9	25.7	25.54	26.05	25.51	10,247
June 11, 2025	26.09	25.8	25.64	26.28	25.8	11,100
June 10, 2025	25.6	26.18	26.18	26.23	25.6	12,026
June 09, 2025	25.8	25.64	25.64	26.44	25.57	8,825
June 06, 2025	25.6	25.9	25.9	26.17	25.42	13,446
June 05, 2025	25.78	25.71	25.71	26.01	25.55	10,600
June 04, 2025	26.1	25.78	25.78	26.51	25.65	19,000
June 03, 2025	25.55	25.9	25.9	26.43	25.08	27,600
June 02, 2025	26.36	26.39	26.39	26.73	25.94	35,400
May 30, 2025	27.01	26.59	26.59	27.15	26.59	18,000
May 29, 2025	27.3	27.2	27.2	27.44	27.06	10,845
May 28, 2025	27.5	27.5	27.5	27.58	27.1	17,300
May 27, 2025	26.98	27.47	27.47	27.64	26.6	29,700
May 23, 2025	26.78	26.54	26.54	27.26	26.5	26,200
May 22, 2025	27.6	27.27	27.27	27.89	27.27	17,303
May 21, 2025	27.5	27.64	27.64	27.73	27.45	19,126
May 20, 2025	27.73	27.65	27.65	27.88	27.6	16,400
May 19, 2025	27.5	27.65	27.65	27.84	27.26	38,944
May 16, 2025	27.8	27.84	27.84	27.96	27.8	29,245
May 15, 2025	27.81	27.85	27.85	27.95	27.55	26,620
May 14, 2025	27.8	27.86	27.86	27.99	27.78	22,700
May 13, 2025	27.97	27.92	27.92	28	27.62	23,900
May 12, 2025	28.08	27.9	27.9	28.39	27.51	46,200
May 09, 2025	27.32	27.53	27.53	28.11	27.32	36,570
May 08, 2025	27.29	27.3	27.3	27.96	27.29	28,400
May 07, 2025	27.85	27.26	27.26	28.02	27.21	34,800
May 06, 2025	28.05	27.46	27.46	28.12	27.46	58,900
May 05, 2025	27.5	27.5	27.5	28.24	26.67	27,702
May 02, 2025	27.5	27.5	27.5	28	27.02	25,051
May 01, 2025	27.17	27.5	27.5	28.54	27.17	61,369
April 30, 2025	27.02	26.64	26.64	27.09	25.5	27,700
April 29, 2025	26.24	27.01	27.01	27.41	26.24	16,238
April 28, 2025	25.84	26.27	26.27	26.52	25.62	24,227
April 25, 2025	25.71	25.87	25.87	26	25.65	16,118
April 24, 2025	25.1	25.39	25.39	25.39	25.1	14,000
April 23, 2025	25.18	25.21	25.21	25.59	24.68	31,600
April 22, 2025	23.8	24.95	24.95	25.22	23.76	9,642
April 21, 2025	23.63	23.74	23.74	23.74	23.25	4,613
April 17, 2025	23.25	23.63	23.63	24.15	23.25	14,900
April 16, 2025	23.35	23.17	23.17	23.61	22.87	3,116
April 15, 2025	23.48	23.06	23.06	23.64	23.06	3,942

First Savings Financial Group, Inc. (FSFG) NASDAQ