Home

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

31.49
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 5:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202531.1431.6030.9931.4948,90731.49
9/30/202531.1331.5930.9731.4363,50731.43
9/29/202531.8231.8230.7731.1677,09431.16
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
9/12/202527.5727.5727.0727.076,68926.91
9/11/202527.4427.6727.3127.677,12727.51
9/10/202527.3227.6227.2527.278,66027.11
9/09/202527.2127.4327.2127.267,73927.10
9/08/202527.0527.5727.0527.209,89327.04
9/05/202527.1327.6526.3527.038,55326.87
9/04/202526.8527.6326.8527.636,28227.47
9/03/202527.4027.5426.7826.9210,82026.76
9/02/202527.1227.4326.9227.175,58327.01
8/29/202527.3927.7427.1227.428,57527.26
8/28/202527.5827.6127.2127.214,26227.05
8/27/202527.2627.9027.2627.618,36227.44
8/26/202527.1627.8627.1627.586,27427.42
8/25/202527.4827.7327.1527.299,36527.13
8/22/202527.0527.7826.8427.6414,52927.48
8/21/202526.9026.9026.2226.227,75326.07
8/20/202526.8026.8326.4126.837,27626.67
8/19/202526.5226.9726.5226.6013,00326.44
8/18/202526.4326.9426.4326.5411,41726.38
8/15/202527.2327.3126.5526.7211,09326.56
8/14/202527.2527.6326.7027.1223,61126.96
8/13/202526.0027.4826.0027.4823,25627.32
8/12/202525.7426.0125.7426.0019,06425.85
8/11/202525.4525.8825.4525.7218,28625.57
8/08/202525.5526.0425.4125.599,98725.44
8/07/202525.6425.7925.5025.5012,98525.35
8/06/202525.8025.8425.5725.8016,73625.65
8/05/202525.6026.1325.5025.9223,95125.77
8/04/202525.5126.1425.5125.7429,66525.59
8/01/202525.5125.6025.2225.3522,86925.20
7/31/202525.5125.7725.3525.5820,84225.43
7/30/202525.9426.2325.5525.6427,18025.49
7/29/202526.2126.2525.8125.8116,05525.66
7/28/202526.1026.3325.1326.0031,11725.85
7/25/202526.3726.4325.7025.9721,02525.82
7/24/202526.0526.3025.8625.9321,61825.78
7/23/202526.0726.3125.9426.0640,16425.91
7/22/202525.9026.4625.9026.0046,58725.85
7/21/202526.0026.7125.9726.1544,45926.00
7/18/202526.1326.4025.7026.20106,68626.05
7/17/202525.8926.3725.8926.0043,03525.85
7/16/202525.8626.1025.8526.0210,07425.87
7/15/202526.2326.2325.8425.9421,87025.79
7/14/202525.8826.3625.8126.3614,47826.20
7/11/202525.8626.2925.8126.0615,99225.91
7/10/202526.1726.4326.1326.2527,33126.09
7/09/202526.3626.4725.9526.2936,20626.13
7/08/202525.8726.5125.8726.3327,65126.17
7/07/202525.8926.2225.5725.8234,20225.67
7/03/202525.9226.1225.6326.0510,66125.90
7/02/202525.6626.3425.6625.7527,65025.60