First Savings Financial G... (FSFG)
NASDAQ: FSFG
· Real-Time Price · USD
26.81
-0.31 (-1.14%)
At close: Aug 15, 2025, 12:44 PM
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.25 | 27.63 | 26.70 | 27.12 | 27.12 | -1.31% | 23,592 |
| Aug 13, 2025 | 26.00 | 27.48 | 26.00 | 27.48 | 27.48 | 5.69% | 23,300 |
| Aug 12, 2025 | 25.74 | 26.01 | 25.74 | 26.00 | 26.00 | 1.09% | 19,100 |
| Aug 11, 2025 | 25.45 | 25.88 | 25.45 | 25.72 | 25.72 | 0.51% | 18,300 |
| Aug 8, 2025 | 25.55 | 26.04 | 25.41 | 25.59 | 25.59 | 0.35% | 10,000 |
| Aug 7, 2025 | 25.64 | 25.79 | 25.50 | 25.50 | 25.50 | -0.78% | 13,000 |
| Aug 6, 2025 | 25.80 | 25.84 | 25.58 | 25.70 | 25.70 | -0.85% | 16,736 |
| Aug 5, 2025 | 25.60 | 26.13 | 25.50 | 25.92 | 25.92 | 0.70% | 24,000 |
| Aug 4, 2025 | 25.51 | 26.15 | 25.51 | 25.74 | 25.74 | 1.54% | 29,700 |
| Aug 1, 2025 | 25.51 | 25.60 | 25.22 | 25.35 | 25.35 | -0.90% | 22,900 |
| Jul 31, 2025 | 25.51 | 25.78 | 25.35 | 25.58 | 25.58 | -0.23% | 20,842 |
| Jul 30, 2025 | 25.94 | 26.23 | 25.56 | 25.64 | 25.64 | -0.66% | 27,200 |
| Jul 29, 2025 | 26.21 | 26.25 | 25.81 | 25.81 | 25.81 | -0.73% | 16,100 |
| Jul 28, 2025 | 26.10 | 26.33 | 25.13 | 26.00 | 26.00 | 0.12% | 31,117 |
| Jul 25, 2025 | 26.37 | 26.43 | 25.70 | 25.97 | 25.97 | 0.15% | 21,025 |
| Jul 24, 2025 | 26.05 | 26.30 | 25.86 | 25.93 | 25.93 | -0.50% | 21,618 |
| Jul 23, 2025 | 26.07 | 26.31 | 25.94 | 26.06 | 26.06 | 0.23% | 40,200 |
| Jul 22, 2025 | 25.90 | 26.46 | 25.90 | 26.00 | 26.00 | -0.57% | 46,600 |
| Jul 21, 2025 | 26.00 | 26.72 | 25.97 | 26.15 | 26.15 | -0.19% | 44,500 |
| Jul 18, 2025 | 26.13 | 26.40 | 25.70 | 26.20 | 26.20 | 0.77% | 106,700 |