First Savings Financial Group Inc (FSFG) Historical Stock Data
26.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSFG is down -0.35% a day on average. There have been 13 days where First Savings Financial Group Inc closed green and 17 days where FSFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 27.05 | 26.57 | ↓$0.48 (-1.77%) | 26.47 | 27.07 | 12.57K |
| 2025-01-06 | 25.85 | 26.57 | ↑$0.72 (2.79%) | 25.85 | 27.17 | 17.47K |
| 2025-01-03 | 26.03 | 25.35 | ↓$0.68 (-2.61%) | 25.25 | 26.03 | 12.76K |
| 2025-01-02 | 26.50 | 26.19 | ↓$0.31 (-1.17%) | 25.91 | 26.95 | 9.33K |
| 2024-12-31 | 26.21 | 26.56 | ↑$0.35 (1.34%) | 25.89 | 26.72 | 18.09K |
| 2024-12-30 | 25.62 | 26.20 | ↑$0.58 (2.26%) | 24.62 | 26.44 | 15.94K |
| 2024-12-27 | 25.85 | 25.80 | ↓$0.05 (-0.19%) | 25.41 | 25.90 | 11.02K |
| 2024-12-26 | 25.63 | 26.18 | ↑$0.56 (2.17%) | 25.22 | 26.49 | 10.91K |
| 2024-12-24 | 25.55 | 25.39 | ↓$0.16 (-0.63%) | 25.39 | 25.72 | 5.37K |
| 2024-12-23 | 25.47 | 25.50 | ↑$0.03 (0.12%) | 25.31 | 25.82 | 13.94K |
| 2024-12-20 | 26.94 | 25.59 | ↓$1.35 (-5.01%) | 25.44 | 27.19 | 50.56K |
| 2024-12-19 | 27.20 | 27.10 | ↓$0.10 (-0.37%) | 26.55 | 27.24 | 9.76K |
| 2024-12-18 | 28.30 | 26.96 | ↓$1.34 (-4.73%) | 26.96 | 28.30 | 7.45K |
| 2024-12-17 | 28.63 | 28.42 | ↓$0.21 (-0.73%) | 28.20 | 28.70 | 8.87K |
| 2024-12-16 | 28.32 | 28.85 | ↑$0.53 (1.87%) | 27.76 | 28.85 | 13.44K |
| 2024-12-13 | 28.88 | 28.13 | ↓$0.75 (-2.60%) | 28.13 | 28.88 | 8.75K |
| 2024-12-12 | 28.95 | 28.99 | ↑$0.04 (0.14%) | 28.82 | 29.00 | 11.23K |
| 2024-12-11 | 28.95 | 28.92 | ↓$0.03 (-0.10%) | 28.65 | 29.00 | 13.17K |
| 2024-12-10 | 29.49 | 28.94 | ↓$0.55 (-1.87%) | 28.61 | 29.49 | 12.24K |
| 2024-12-09 | 30.18 | 29.31 | ↓$0.87 (-2.88%) | 29.14 | 30.18 | 16.38K |
| 2024-12-06 | 30.44 | 30.24 | ↓$0.20 (-0.66%) | 30.10 | 30.50 | 12.54K |
| 2024-12-05 | 30.87 | 30.54 | ↓$0.33 (-1.08%) | 30.42 | 30.87 | 8.58K |
| 2024-12-04 | 30.50 | 30.46 | ↓$0.04 (-0.13%) | 30.10 | 30.94 | 16.52K |
| 2024-12-03 | 30.15 | 30.60 | ↑$0.45 (1.49%) | 30.03 | 30.66 | 17.28K |
| 2024-12-02 | 30.00 | 30.10 | ↑$0.10 (0.33%) | 29.35 | 30.13 | 42.11K |
| 2024-11-29 | 29.97 | 30.06 | ↑$0.09 (0.30%) | 29.89 | 30.25 | 9.70K |
| 2024-11-27 | 30.06 | 30.05 | ↓$0.01 (-0.03%) | 30.02 | 30.46 | 24.25K |
| 2024-11-26 | 29.50 | 30.06 | ↑$0.56 (1.90%) | 29.50 | 30.28 | 68.64K |
| 2024-11-25 | 29.20 | 29.51 | ↑$0.31 (1.06%) | 29.20 | 29.78 | 53.55K |
| 2024-11-22 | 29.16 | 29.22 | ↑$0.06 (0.21%) | 29.16 | 29.47 | 29.44K |
Create an account or log in to view more rows.
$FSFG come back next earning
$FSFG come on I wana jump up and down
$FSFG Dumping started...
Get out while you can...
$FSFG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FSFG Buy it up so it crashes harder in the next two trading days
$FSFG Wish I shorted
$FSFG time to run
$FSFG COME ON!!! Ugh!
$FSFG why spike ?
$FSFG wtf is that dump