First Savings Financial Group Inc (FSFG) Historical Stock Data
22.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSFG is down -0.60% a day on average. There have been 12 days where First Savings Financial Group Inc closed green and 18 days where FSFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 22.67 | 22.21 | ↓$0.46 (-2.03%) | 22.21 | 23.18 | 18.04K |
| 2025-04-10 | 23.45 | 22.53 | ↓$0.92 (-3.92%) | 21.63 | 23.45 | 5.68K |
| 2025-04-09 | 23.30 | 23.49 | ↑$0.19 (0.82%) | 22.21 | 23.83 | 15.97K |
| 2025-04-08 | 23.68 | 23.28 | ↓$0.40 (-1.69%) | 22.87 | 23.94 | 10.85K |
| 2025-04-07 | 23.39 | 23.50 | ↑$0.11 (0.47%) | 23.31 | 23.55 | 3.69K |
| 2025-04-04 | 24.59 | 23.27 | ↓$1.32 (-5.37%) | 23.23 | 24.59 | 12.15K |
| 2025-04-03 | 25.52 | 24.68 | ↓$0.84 (-3.29%) | 24.64 | 25.79 | 16.97K |
| 2025-04-02 | 26.30 | 26.03 | ↓$0.27 (-1.03%) | 25.70 | 27.00 | 11.96K |
| 2025-04-01 | 25.49 | 25.72 | ↑$0.23 (0.92%) | 25.22 | 26.77 | 19.12K |
| 2025-03-31 | 25.77 | 25.76 | ↓$0.01 (-0.04%) | 25.09 | 26.28 | 9.77K |
| 2025-03-28 | 26.00 | 25.62 | ↓$0.38 (-1.46%) | 25.62 | 26.22 | 8.44K |
| 2025-03-27 | 25.00 | 25.99 | ↑$0.99 (3.96%) | 25.00 | 26.00 | 6.44K |
| 2025-03-26 | 25.34 | 25.01 | ↓$0.33 (-1.31%) | 25.01 | 25.45 | 8.07K |
| 2025-03-25 | 25.49 | 25.37 | ↓$0.12 (-0.47%) | 25.25 | 25.92 | 6.81K |
| 2025-03-24 | 25.80 | 25.19 | ↓$0.61 (-2.36%) | 25.19 | 25.90 | 7.49K |
| 2025-03-21 | 24.81 | 26.03 | ↑$1.22 (4.92%) | 24.81 | 26.03 | 15.92K |
| 2025-03-20 | 25.28 | 25.23 | ↓$0.05 (-0.20%) | 25.21 | 25.35 | 5.61K |
| 2025-03-19 | 25.03 | 25.14 | ↑$0.11 (0.44%) | 24.80 | 25.24 | 9.70K |
| 2025-03-18 | 24.90 | 25.09 | ↑$0.19 (0.76%) | 24.75 | 25.10 | 6.88K |
| 2025-03-17 | 25.31 | 25.26 | ↓$0.05 (-0.20%) | 25.13 | 25.60 | 11.10K |
| 2025-03-14 | 24.94 | 24.98 | ↑$0.04 (0.16%) | 24.91 | 25.40 | 7.68K |
| 2025-03-13 | 24.87 | 25.09 | ↑$0.22 (0.88%) | 24.87 | 25.40 | 6.80K |
| 2025-03-12 | 25.02 | 24.51 | ↓$0.50 (-2.02%) | 24.10 | 25.25 | 13.10K |
| 2025-03-11 | 24.71 | 24.25 | ↓$0.46 (-1.86%) | 24.25 | 24.71 | 6.76K |
| 2025-03-10 | 24.48 | 24.59 | ↑$0.11 (0.45%) | 24.00 | 24.86 | 10.12K |
| 2025-03-07 | 24.88 | 24.66 | ↓$0.22 (-0.88%) | 24.60 | 25.00 | 8.43K |
| 2025-03-06 | 24.92 | 25.01 | ↑$0.09 (0.36%) | 24.76 | 25.22 | 4.28K |
| 2025-03-05 | 25.10 | 25.24 | ↑$0.14 (0.56%) | 24.60 | 25.24 | 9.95K |
| 2025-03-04 | 26.39 | 25.22 | ↓$1.17 (-4.43%) | 25.10 | 26.39 | 12.57K |
| 2025-03-03 | 25.84 | 25.80 | ↓$0.04 (-0.15%) | 25.80 | 26.39 | 5.59K |
Create an account or log in to view more rows.
$FSFG what time we going green?
$FSFG they don’t want us to shine… But we gon shine…
$FSFG looking good today??
$FSFG breaking out of this wedge sooner than later
$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