First Savings Financial G... (FSFG)
25.83
0.21 (0.82%)
At close: Mar 03, 2025, 3:59 PM
25.80
-0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
FSFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 26.40 | 26.40 | 25.13 | 25.62 | 0.36 | 1.43% | 9,133 |
| Feb 27, 2025 | 24.58 | 25.85 | 24.58 | 25.26 | 0.54 | 2.18% | 7,537 |
| Feb 26, 2025 | 25.04 | 25.04 | 23.46 | 24.72 | 0.11 | 0.45% | 8,539 |
| Feb 25, 2025 | 24.50 | 25.00 | 24.20 | 24.61 | 0.51 | 2.12% | 6,000 |
| Feb 24, 2025 | 24.35 | 24.43 | 23.94 | 24.10 | -0.40 | -1.63% | 12,327 |
| Feb 21, 2025 | 25.10 | 25.97 | 24.24 | 24.50 | -0.38 | -1.53% | 12,400 |
| Feb 20, 2025 | 24.82 | 24.92 | 24.79 | 24.88 | -0.42 | -1.66% | 3,500 |
| Feb 19, 2025 | 25.18 | 25.60 | 24.75 | 25.30 | 0.32 | 1.28% | 8,300 |
| Feb 18, 2025 | 24.97 | 25.73 | 24.70 | 24.98 | 0.16 | 0.64% | 10,000 |
| Feb 14, 2025 | 24.90 | 24.90 | 24.01 | 24.82 | -0.18 | -0.72% | 7,800 |
| Feb 13, 2025 | 24.99 | 25.34 | 24.75 | 25.00 | 0.37 | 1.50% | 5,544 |
| Feb 12, 2025 | 23.76 | 25.20 | 23.76 | 24.63 | -0.12 | -0.48% | 7,700 |
| Feb 11, 2025 | 24.92 | 25.06 | 24.61 | 24.75 | -0.12 | -0.48% | 3,704 |
| Feb 10, 2025 | 25.11 | 25.43 | 24.47 | 24.87 | -0.25 | -1.00% | 9,249 |
| Feb 7, 2025 | 24.35 | 26.01 | 24.30 | 25.12 | 0.41 | 1.66% | 10,900 |
| Feb 6, 2025 | 23.63 | 24.75 | 23.63 | 24.71 | 0.77 | 3.22% | 10,800 |
| Feb 5, 2025 | 23.75 | 24.14 | 23.71 | 23.94 | 0.05 | 0.21% | 7,140 |
| Feb 4, 2025 | 23.50 | 23.93 | 23.42 | 23.89 | 0.38 | 1.62% | 8,325 |
| Feb 3, 2025 | 24.00 | 24.00 | 23.01 | 23.51 | -1.25 | -5.05% | 16,500 |
| Jan 31, 2025 | 24.20 | 24.76 | 24.20 | 24.76 | 0.56 | 2.31% | 10,926 |
| Jan 30, 2025 | 24.78 | 24.78 | 24.20 | 24.20 | -0.58 | -2.34% | 5,700 |
| Jan 29, 2025 | 24.80 | 24.88 | 24.20 | 24.78 | 0.83 | 3.47% | 7,900 |
| Jan 28, 2025 | 25.33 | 25.33 | 23.95 | 23.95 | -1.54 | -6.04% | 13,701 |
| Jan 27, 2025 | 24.75 | 25.58 | 24.75 | 25.49 | 0.31 | 1.23% | 5,611 |
| Jan 24, 2025 | 25.64 | 25.64 | 24.99 | 25.18 | -0.28 | -1.10% | 7,200 |
| Jan 23, 2025 | 25.54 | 25.87 | 24.77 | 25.46 | -0.23 | -0.90% | 8,949 |
| Jan 22, 2025 | 25.47 | 26.12 | 25.47 | 25.69 | 0.11 | 0.43% | 9,840 |
| Jan 21, 2025 | 25.11 | 25.77 | 24.24 | 25.58 | 0.40 | 1.59% | 17,800 |
| Jan 17, 2025 | 25.33 | 25.71 | 25.00 | 25.18 | -0.36 | -1.41% | 9,148 |
| Jan 16, 2025 | 25.12 | 25.58 | 25.10 | 25.54 | 0.55 | 2.20% | 17,016 |
| Jan 15, 2025 | 24.37 | 25.00 | 24.37 | 24.99 | 0.67 | 2.75% | 11,800 |
| Jan 14, 2025 | 24.66 | 24.93 | 24.20 | 24.32 | -0.45 | -1.82% | 15,824 |
| Jan 13, 2025 | 25.08 | 25.09 | 24.68 | 24.77 | -0.12 | -0.48% | 11,826 |
| Jan 10, 2025 | 25.50 | 25.50 | 24.89 | 24.89 | -1.00 | -3.86% | 9,006 |
| Jan 8, 2025 | 26.25 | 26.49 | 25.87 | 25.89 | -0.68 | -2.56% | 9,142 |
| Jan 7, 2025 | 27.05 | 27.07 | 26.47 | 26.57 | 0.00 | 0.00% | 12,600 |
| Jan 6, 2025 | 25.85 | 27.17 | 25.85 | 26.57 | 1.22 | 4.81% | 17,500 |
| Jan 3, 2025 | 26.03 | 26.03 | 25.25 | 25.35 | -0.84 | -3.21% | 12,800 |
| Jan 2, 2025 | 26.50 | 26.95 | 25.91 | 26.19 | -0.37 | -1.39% | 9,330 |
| Dec 31, 2024 | 26.21 | 26.72 | 25.89 | 26.56 | 0.36 | 1.37% | 18,100 |
| Dec 30, 2024 | 25.62 | 26.44 | 24.62 | 26.20 | 0.40 | 1.55% | 15,939 |
| Dec 27, 2024 | 25.85 | 25.90 | 25.41 | 25.80 | -0.38 | -1.45% | 11,018 |
| Dec 26, 2024 | 25.63 | 26.49 | 25.22 | 26.18 | 0.79 | 3.11% | 10,906 |
| Dec 24, 2024 | 25.55 | 25.72 | 25.39 | 25.39 | -0.11 | -0.43% | 5,400 |
| Dec 23, 2024 | 25.47 | 25.82 | 25.31 | 25.50 | -0.09 | -0.35% | 13,935 |
| Dec 20, 2024 | 26.94 | 27.19 | 25.44 | 25.59 | -1.51 | -5.57% | 50,600 |
| Dec 19, 2024 | 27.20 | 27.24 | 26.55 | 27.10 | 0.14 | 0.52% | 9,800 |
| Dec 18, 2024 | 28.30 | 28.30 | 26.96 | 26.96 | -1.46 | -5.14% | 7,500 |
| Dec 17, 2024 | 28.63 | 28.70 | 28.20 | 28.42 | -0.43 | -1.49% | 8,900 |
| Dec 16, 2024 | 28.32 | 28.85 | 27.76 | 28.85 | 0.72 | 2.56% | 13,442 |