First Savings Financial G... (FSFG)
NASDAQ: FSFG
· Real-Time Price · USD
31.81
-0.65 (-2.00%)
At close: Sep 26, 2025, 3:59 PM
31.81
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.96 | 32.96 | 31.72 | 31.81 | 31.81 | -2.00% | 86,366 |
| Sep 25, 2025 | 31.45 | 33.00 | 31.45 | 32.46 | 32.46 | 17.27% | 173,836 |
| Sep 24, 2025 | 27.30 | 27.68 | 27.24 | 27.68 | 27.68 | 2.82% | 10,300 |
| Sep 23, 2025 | 27.23 | 27.39 | 26.92 | 26.92 | 26.92 | -1.10% | 10,509 |
| Sep 22, 2025 | 27.40 | 27.45 | 27.22 | 27.22 | 27.22 | -0.77% | 7,800 |
| Sep 19, 2025 | 27.49 | 27.49 | 26.49 | 27.43 | 27.43 | -1.05% | 46,434 |
| Sep 18, 2025 | 27.16 | 27.72 | 27.16 | 27.72 | 27.72 | 2.59% | 7,000 |
| Sep 17, 2025 | 27.25 | 27.47 | 26.82 | 27.02 | 27.02 | 0.11% | 10,932 |
| Sep 16, 2025 | 27.20 | 27.20 | 26.67 | 26.99 | 26.99 | 0.41% | 6,739 |
| Sep 15, 2025 | 27.17 | 27.27 | 26.81 | 26.88 | 26.88 | -0.70% | 5,800 |
| Sep 12, 2025 | 27.57 | 27.57 | 27.07 | 27.07 | 26.91 | -2.17% | 6,689 |
| Sep 11, 2025 | 27.44 | 27.67 | 27.31 | 27.67 | 27.51 | 1.47% | 7,127 |
| Sep 10, 2025 | 27.32 | 27.62 | 27.25 | 27.27 | 27.11 | 0.04% | 8,700 |
| Sep 9, 2025 | 27.21 | 27.43 | 27.21 | 27.26 | 27.10 | 0.22% | 7,739 |
| Sep 8, 2025 | 27.05 | 27.57 | 27.05 | 27.20 | 27.04 | 0.63% | 9,900 |
| Sep 5, 2025 | 27.13 | 27.65 | 26.35 | 27.03 | 26.87 | -2.17% | 8,600 |
| Sep 4, 2025 | 26.85 | 27.63 | 26.85 | 27.63 | 27.47 | 2.64% | 6,300 |
| Sep 3, 2025 | 27.40 | 27.54 | 26.78 | 26.92 | 26.76 | -0.92% | 10,820 |
| Sep 2, 2025 | 27.12 | 27.43 | 26.92 | 27.17 | 27.01 | -0.91% | 5,600 |
| Aug 29, 2025 | 27.39 | 27.74 | 27.12 | 27.42 | 27.26 | 0.77% | 8,600 |