First Savings Financial Group Inc (FSFG) Historical Stock Data
29.22 ↑0.22 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSFG is up 0.16% a day on average. There have been 14 days where First Savings Financial Group Inc closed green and 16 days where FSFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.16 | 29.22 | ↑$0.06 (0.21%) | 29.16 | 29.47 | 29.44K |
| 2024-11-21 | 29.13 | 29.00 | ↓$0.13 (-0.43%) | 28.95 | 29.31 | 26.76K |
| 2024-11-20 | 29.17 | 29.11 | ↓$0.06 (-0.21%) | 28.91 | 29.26 | 15.39K |
| 2024-11-19 | 29.04 | 29.01 | ↓$0.03 (-0.10%) | 28.95 | 29.27 | 25.46K |
| 2024-11-18 | 28.81 | 29.00 | ↑$0.19 (0.66%) | 28.81 | 29.15 | 56.81K |
| 2024-11-15 | 28.70 | 28.93 | ↑$0.23 (0.80%) | 28.69 | 29.07 | 28.22K |
| 2024-11-14 | 28.94 | 28.81 | ↓$0.13 (-0.45%) | 28.61 | 28.94 | 22.61K |
| 2024-11-13 | 28.72 | 28.78 | ↑$0.06 (0.21%) | 28.66 | 29.05 | 31.10K |
| 2024-11-12 | 28.32 | 28.50 | ↑$0.18 (0.64%) | 28.32 | 28.56 | 21.53K |
| 2024-11-11 | 28.24 | 28.30 | ↑$0.06 (0.21%) | 28.13 | 28.41 | 37.33K |
| 2024-11-08 | 28.05 | 27.95 | ↓$0.10 (-0.36%) | 27.90 | 28.24 | 22.85K |
| 2024-11-07 | 28.00 | 27.91 | ↓$0.09 (-0.32%) | 27.83 | 28.23 | 27.02K |
| 2024-11-06 | 28.00 | 27.86 | ↓$0.15 (-0.52%) | 27.60 | 28.00 | 24.36K |
| 2024-11-05 | 27.25 | 27.12 | ↓$0.13 (-0.48%) | 27.12 | 27.50 | 19.50K |
| 2024-11-04 | 27.14 | 27.15 | ↑$0.01 (0.04%) | 26.99 | 27.38 | 40.66K |
| 2024-11-01 | 27.19 | 26.90 | ↓$0.29 (-1.07%) | 26.85 | 27.50 | 27.80K |
| 2024-10-31 | 27.07 | 26.99 | ↓$0.08 (-0.30%) | 26.94 | 27.10 | 10.96K |
| 2024-10-30 | 27.20 | 27.00 | ↓$0.20 (-0.74%) | 26.90 | 27.25 | 12.26K |
| 2024-10-29 | 26.81 | 26.90 | ↑$0.09 (0.35%) | 26.81 | 26.99 | 3.28K |
| 2024-10-28 | 26.00 | 26.81 | ↑$0.81 (3.12%) | 26.00 | 27.26 | 23.27K |
| 2024-10-25 | 24.61 | 25.75 | ↑$1.14 (4.63%) | 24.61 | 26.03 | 19.36K |
| 2024-10-24 | 24.20 | 24.61 | ↑$0.41 (1.69%) | 24.20 | 24.61 | 11.24K |
| 2024-10-23 | 24.33 | 24.36 | ↑$0.03 (0.12%) | 24.33 | 24.38 | 1.74K |
| 2024-10-22 | 24.40 | 24.31 | ↓$0.09 (-0.37%) | 24.09 | 24.43 | 3.88K |
| 2024-10-21 | 24.30 | 24.42 | ↑$0.12 (0.49%) | 24.30 | 24.73 | 2.08K |
| 2024-10-18 | 24.70 | 24.49 | ↓$0.21 (-0.85%) | 24.39 | 24.70 | 2.49K |
| 2024-10-17 | 24.62 | 24.45 | ↓$0.17 (-0.69%) | 24.40 | 24.62 | 11.50K |
| 2024-10-16 | 24.78 | 24.60 | ↓$0.18 (-0.73%) | 24.50 | 24.78 | 4.24K |
| 2024-10-15 | 24.74 | 24.31 | ↓$0.43 (-1.74%) | 24.31 | 24.75 | 4.43K |
| 2024-10-14 | 24.21 | 24.41 | ↑$0.20 (0.83%) | 24.21 | 24.95 | 5.90K |
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