Home

First Savings Financial Group, Inc. - Common Stock (FSFG)

31.81
-0.65 (-2.00%)
NASDAQ · Last Trade: Sep 28th, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Savings Financial Group, Inc. - Common Stock (FSFG)

DateOpenHighLowCloseVolumeAdjusted Close
9/26/202532.9632.9631.7231.8187,39231.81
9/25/202531.4533.0031.4532.46173,83532.46
9/24/202527.3027.6827.2427.6810,25827.68
9/23/202527.2327.3926.9226.9210,50926.92
9/22/202527.4027.4527.2227.227,75627.22
9/19/202527.4927.4926.4927.4346,43427.43
9/18/202527.1627.7227.1627.726,99027.72
9/17/202527.2527.4726.8227.0210,93227.02
9/16/202527.2027.2026.6726.996,73926.99
9/15/202527.1727.2726.8126.885,77526.88
9/12/202527.5727.5727.0727.076,68927.07
9/11/202527.4427.6727.3127.677,12727.67
9/10/202527.3227.6227.2527.278,66027.27
9/09/202527.2127.4327.2127.267,73927.26
9/08/202527.0527.5727.0527.209,89327.20
9/05/202527.1327.6526.3527.038,55327.03
9/04/202526.8527.6326.8527.636,28227.63
9/03/202527.4027.5426.7826.9210,82026.92
9/02/202527.1227.4326.9227.175,58327.17
8/29/202527.3927.7427.1227.428,57527.42
8/28/202527.5827.6127.2127.214,26227.21
8/27/202527.2627.9027.2627.618,36227.61
8/26/202527.1627.8627.1627.586,27427.58
8/25/202527.4827.7327.1527.299,36527.29
8/22/202527.0527.7826.8427.6414,52927.64
8/21/202526.9026.9026.2226.227,75326.22
8/20/202526.8026.8326.4126.837,27626.83
8/19/202526.5226.9726.5226.6013,00326.60
8/18/202526.4326.9426.4326.5411,41726.54
8/15/202527.2327.3126.5526.7211,09326.72
8/14/202527.2527.6326.7027.1223,61127.12
8/13/202526.0027.4826.0027.4823,25627.48
8/12/202525.7426.0125.7426.0019,06426.00
8/11/202525.4525.8825.4525.7218,28625.72
8/08/202525.5526.0425.4125.599,98725.59
8/07/202525.6425.7925.5025.5012,98525.50
8/06/202525.8025.8425.5725.8016,73625.80
8/05/202525.6026.1325.5025.9223,95125.92
8/04/202525.5126.1425.5125.7429,66525.74
8/01/202525.5125.6025.2225.3522,86925.35
7/31/202525.5125.7725.3525.5820,84225.58
7/30/202525.9426.2325.5525.6427,18025.64
7/29/202526.2126.2525.8125.8116,05525.81
7/28/202526.1026.3325.1326.0031,11726.00
7/25/202526.3726.4325.7025.9721,02525.97
7/24/202526.0526.3025.8625.9321,61825.93
7/23/202526.0726.3125.9426.0640,16426.06
7/22/202525.9026.4625.9026.0046,58726.00
7/21/202526.0026.7125.9726.1544,45926.15
7/18/202526.1326.4025.7026.20106,68626.20
7/17/202525.8926.3725.8926.0043,03526.00
7/16/202525.8626.1025.8526.0210,07426.02
7/15/202526.2326.2325.8425.9421,87025.94
7/14/202525.8826.3625.8126.3614,47826.36
7/11/202525.8626.2925.8126.0615,99226.06
7/10/202526.1726.4326.1326.2527,33126.25
7/09/202526.3626.4725.9526.2936,20626.29
7/08/202525.8726.5125.8726.3327,65126.33
7/07/202525.8926.2225.5725.8234,20225.82
7/03/202525.9226.1225.6326.0510,66126.05
7/02/202525.6626.3425.6625.7527,65025.75
7/01/202525.0126.2824.8725.6649,79125.66
6/30/202524.2925.1924.2925.0437,10225.04