First Savings Financial G... (FSFG)
22.64
0.11 (0.49%)
At close: Apr 11, 2025, 3:59 PM
23.33
3.07%
After-hours: Apr 11, 2025, 04:28 PM EDT
First Savings Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 22.67 | 22.67 | 23.18 | 23.18 | 22.21 | 22.21 | 22.21 | 22.21 | -1.42% | 18,044 |
| Apr 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 21.63 | 21.63 | 22.53 | 22.53 | -4.09% | 5,700 |
| Apr 9, 2025 | 23.30 | 23.30 | 23.83 | 23.83 | 22.21 | 22.21 | 23.49 | 23.49 | 0.90% | 16,000 |
| Apr 8, 2025 | 23.68 | 23.68 | 23.94 | 23.94 | 22.87 | 22.87 | 23.28 | 23.28 | -0.94% | 10,849 |
| Apr 7, 2025 | 23.39 | 23.39 | 23.55 | 23.55 | 23.31 | 23.31 | 23.50 | 23.50 | 0.99% | 3,700 |
| Apr 4, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 23.23 | 23.23 | 23.27 | 23.27 | -5.71% | 12,146 |
| Apr 3, 2025 | 25.52 | 25.52 | 25.79 | 25.79 | 24.64 | 24.64 | 24.68 | 24.68 | -5.19% | 17,000 |
| Apr 2, 2025 | 26.30 | 26.30 | 27.00 | 27.00 | 25.70 | 25.70 | 26.03 | 26.03 | 1.21% | 12,000 |
| Apr 1, 2025 | 25.49 | 25.49 | 26.77 | 26.77 | 25.22 | 25.22 | 25.72 | 25.72 | -0.16% | 19,117 |
| Mar 31, 2025 | 25.77 | 25.77 | 26.28 | 26.28 | 25.09 | 25.09 | 25.76 | 25.76 | 0.55% | 9,800 |
| Mar 28, 2025 | 26.00 | 26.00 | 26.22 | 26.22 | 25.62 | 25.62 | 25.62 | 25.62 | -1.42% | 8,444 |
| Mar 27, 2025 | 25.00 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | 25.99 | 25.99 | 3.92% | 6,436 |
| Mar 26, 2025 | 25.34 | 25.34 | 25.45 | 25.45 | 25.01 | 25.01 | 25.01 | 25.01 | -1.42% | 8,100 |
| Mar 25, 2025 | 25.49 | 25.49 | 25.92 | 25.92 | 25.25 | 25.25 | 25.37 | 25.37 | 0.71% | 6,814 |
| Mar 24, 2025 | 25.80 | 25.80 | 25.90 | 25.90 | 25.19 | 25.19 | 25.19 | 25.19 | -3.23% | 7,500 |
| Mar 21, 2025 | 24.81 | 24.81 | 26.03 | 26.03 | 24.81 | 24.81 | 26.03 | 26.03 | 3.17% | 15,919 |
| Mar 20, 2025 | 25.28 | 25.28 | 25.35 | 25.35 | 25.21 | 25.21 | 25.23 | 25.23 | 0.36% | 5,612 |
| Mar 19, 2025 | 25.03 | 25.03 | 25.24 | 25.24 | 24.80 | 24.80 | 25.14 | 25.14 | 0.20% | 9,700 |
| Mar 18, 2025 | 24.90 | 24.90 | 25.10 | 25.10 | 24.75 | 24.75 | 25.09 | 25.09 | -0.67% | 6,900 |
| Mar 17, 2025 | 25.31 | 25.31 | 25.60 | 25.60 | 25.13 | 25.13 | 25.26 | 25.26 | 1.12% | 11,100 |
| Mar 14, 2025 | 24.94 | 24.94 | 25.40 | 25.40 | 24.91 | 24.91 | 24.98 | 24.98 | -0.44% | 7,700 |
| Mar 13, 2025 | 24.87 | 24.71 | 25.40 | 25.24 | 24.87 | 24.71 | 25.09 | 24.93 | 2.37% | 6,802 |
| Mar 12, 2025 | 25.02 | 24.86 | 25.25 | 25.09 | 24.10 | 23.94 | 24.51 | 24.35 | 1.07% | 13,104 |
| Mar 11, 2025 | 24.71 | 24.56 | 24.71 | 24.56 | 24.25 | 24.10 | 24.25 | 24.10 | -1.38% | 6,800 |
| Mar 10, 2025 | 24.48 | 24.32 | 24.86 | 24.70 | 24.00 | 23.84 | 24.59 | 24.43 | -0.28% | 10,121 |
| Mar 7, 2025 | 24.88 | 24.72 | 25.00 | 24.84 | 24.60 | 24.44 | 24.66 | 24.50 | -1.40% | 8,431 |
| Mar 6, 2025 | 24.92 | 24.76 | 25.22 | 25.06 | 24.76 | 24.60 | 25.01 | 24.85 | -0.91% | 4,300 |
| Mar 5, 2025 | 25.10 | 24.94 | 25.24 | 25.08 | 24.60 | 24.44 | 25.24 | 25.08 | 0.08% | 9,946 |
| Mar 4, 2025 | 26.39 | 26.22 | 26.39 | 26.22 | 25.10 | 24.94 | 25.22 | 25.06 | -2.25% | 12,600 |
| Mar 3, 2025 | 25.84 | 25.68 | 26.39 | 26.23 | 25.80 | 25.64 | 25.80 | 25.64 | 0.70% | 5,600 |
| Feb 28, 2025 | 26.40 | 26.24 | 26.40 | 26.24 | 25.13 | 24.97 | 25.62 | 25.46 | 1.43% | 9,145 |
| Feb 27, 2025 | 24.58 | 24.42 | 25.85 | 25.69 | 24.58 | 24.42 | 25.26 | 25.10 | 2.18% | 7,537 |
| Feb 26, 2025 | 25.04 | 24.88 | 25.04 | 24.88 | 23.46 | 23.31 | 24.72 | 24.56 | 0.45% | 8,539 |
| Feb 25, 2025 | 24.50 | 24.34 | 25.00 | 24.84 | 24.20 | 24.04 | 24.61 | 24.45 | 2.12% | 6,000 |
| Feb 24, 2025 | 24.35 | 24.20 | 24.43 | 24.28 | 23.94 | 23.79 | 24.10 | 23.95 | -1.63% | 12,327 |
| Feb 21, 2025 | 25.10 | 24.94 | 25.97 | 25.80 | 24.24 | 24.08 | 24.50 | 24.34 | -1.53% | 12,400 |
| Feb 20, 2025 | 24.82 | 24.66 | 24.92 | 24.76 | 24.79 | 24.63 | 24.88 | 24.72 | -1.66% | 3,500 |
| Feb 19, 2025 | 25.18 | 25.02 | 25.60 | 25.44 | 24.75 | 24.59 | 25.30 | 25.14 | 1.28% | 8,300 |
| Feb 18, 2025 | 24.97 | 24.81 | 25.73 | 25.57 | 24.70 | 24.54 | 24.98 | 24.82 | 0.64% | 10,000 |
| Feb 14, 2025 | 24.90 | 24.74 | 24.90 | 24.74 | 24.01 | 23.86 | 24.82 | 24.66 | -0.72% | 7,800 |
| Feb 13, 2025 | 24.99 | 24.83 | 25.34 | 25.18 | 24.75 | 24.59 | 25.00 | 24.84 | 1.50% | 5,544 |
| Feb 12, 2025 | 23.76 | 23.61 | 25.20 | 25.04 | 23.76 | 23.61 | 24.63 | 24.47 | -0.48% | 7,700 |
| Feb 11, 2025 | 24.92 | 24.76 | 25.06 | 24.90 | 24.61 | 24.45 | 24.75 | 24.59 | -0.48% | 3,704 |
| Feb 10, 2025 | 25.11 | 24.95 | 25.43 | 25.27 | 24.47 | 24.31 | 24.87 | 24.71 | -1.00% | 9,249 |
| Feb 7, 2025 | 24.35 | 24.19 | 26.01 | 25.84 | 24.30 | 24.15 | 25.12 | 24.96 | 1.66% | 10,900 |
| Feb 6, 2025 | 23.63 | 23.48 | 24.75 | 24.59 | 23.63 | 23.48 | 24.71 | 24.55 | 3.22% | 10,800 |
| Feb 5, 2025 | 23.75 | 23.60 | 24.14 | 23.99 | 23.71 | 23.56 | 23.94 | 23.79 | 0.21% | 7,140 |
| Feb 4, 2025 | 23.50 | 23.35 | 23.93 | 23.78 | 23.42 | 23.27 | 23.89 | 23.74 | 1.62% | 8,325 |
| Feb 3, 2025 | 24.00 | 23.85 | 24.00 | 23.85 | 23.01 | 22.86 | 23.51 | 23.36 | -5.05% | 16,500 |
| Jan 31, 2025 | 24.20 | 24.04 | 24.76 | 24.60 | 24.20 | 24.04 | 24.76 | 24.60 | 2.31% | 10,926 |