First Savings Financial Group, Inc. - Common Stock (FSFG)

Last Price33.08

Change-0.06 (-0.20%)

NASDAQ · Last Trade: Dec 16th, 2:06 PM EST

Historical Prices For First Savings Financial Group, Inc. - Common Stock (FSFG)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	33.22	33.25	32.86	33.14	11,552	33.14
12/12/2025	33.17	33.20	32.93	32.98	10,882	32.98
12/11/2025	33.00	33.27	32.81	33.08	28,098	33.08
12/10/2025	31.88	33.00	31.88	32.73	37,968	32.73
12/09/2025	32.00	32.00	31.45	31.56	17,496	31.56
12/08/2025	31.75	31.99	31.67	31.71	16,632	31.71
12/05/2025	31.41	31.82	31.41	31.75	9,053	31.75
12/04/2025	31.55	31.81	31.45	31.68	15,444	31.68
12/03/2025	31.51	31.73	31.37	31.70	8,287	31.70
12/02/2025	31.36	31.36	30.91	30.92	7,089	30.92
12/01/2025	31.29	31.51	31.29	31.35	5,087	31.35
11/28/2025	31.12	31.16	31.02	31.16	3,741	31.16
11/26/2025	30.87	31.31	30.87	31.07	14,754	31.07
11/25/2025	31.00	31.68	30.99	31.14	22,004	31.14
11/24/2025	30.99	30.99	30.32	30.91	12,575	30.91
11/21/2025	29.32	31.00	29.32	30.95	12,991	30.95
11/20/2025	30.18	30.18	29.27	29.32	6,278	29.32
11/19/2025	29.06	29.49	29.06	29.36	5,730	29.36
11/18/2025	29.39	29.48	29.15	29.15	4,129	29.15
11/17/2025	29.77	29.98	28.82	28.82	3,619	28.82
11/14/2025	29.97	30.14	29.65	30.11	5,297	30.11
11/13/2025	30.15	30.23	30.03	30.21	7,885	30.21
11/12/2025	30.27	30.27	29.77	29.77	5,494	29.77
11/11/2025	30.26	30.34	30.07	30.34	2,870	30.34
11/10/2025	29.80	30.24	29.80	30.05	8,284	30.05
11/07/2025	29.21	29.92	29.21	29.92	8,520	29.92
11/06/2025	29.91	30.14	29.55	29.59	11,291	29.59
11/05/2025	30.06	30.22	29.99	30.19	13,583	30.19
11/04/2025	29.43	29.81	29.30	29.69	13,727	29.69
11/03/2025	29.72	29.84	29.41	29.84	11,770	29.84
10/31/2025	29.42	29.86	29.18	29.60	23,789	29.60
10/30/2025	29.99	30.00	29.58	29.82	32,788	29.82
10/29/2025	30.45	30.63	29.30	29.65	19,921	29.65
10/28/2025	30.55	30.84	30.10	30.45	34,640	30.45
10/27/2025	31.03	31.17	30.52	30.76	21,440	30.76
10/24/2025	30.91	31.05	30.69	31.05	45,294	31.05
10/23/2025	30.18	30.42	29.36	30.24	20,669	30.24
10/22/2025	30.86	31.15	30.64	30.75	12,380	30.75
10/21/2025	30.71	30.89	30.45	30.71	9,112	30.71
10/20/2025	30.03	30.76	30.03	30.76	32,117	30.76
10/17/2025	29.28	29.83	29.28	29.65	10,251	29.65
10/16/2025	30.69	30.69	29.20	29.24	13,854	29.24
10/15/2025	31.40	31.40	30.77	30.83	7,731	30.83
10/14/2025	30.77	31.55	30.72	31.32	11,715	31.32
10/13/2025	30.55	30.64	30.17	30.64	13,472	30.64
10/10/2025	30.84	31.25	30.11	30.12	14,137	30.12
10/09/2025	31.05	31.14	30.81	30.95	36,093	30.95
10/08/2025	31.54	31.76	31.28	31.32	19,988	31.32
10/07/2025	32.00	32.50	31.46	31.47	27,178	31.47
10/06/2025	31.84	32.34	31.64	31.86	46,809	31.86
10/03/2025	30.87	31.83	30.87	31.44	39,979	31.44
10/02/2025	31.21	31.21	30.65	31.00	34,862	31.00
10/01/2025	31.14	31.60	30.99	31.49	48,907	31.49
9/30/2025	31.13	31.59	30.97	31.43	63,507	31.43
9/29/2025	31.82	31.82	30.77	31.16	77,094	31.16
9/26/2025	32.96	32.96	31.72	31.81	87,392	31.81
9/25/2025	31.45	33.00	31.45	32.46	173,835	32.46
9/24/2025	27.30	27.68	27.24	27.68	10,258	27.68
9/23/2025	27.23	27.39	26.92	26.92	10,509	26.92
9/22/2025	27.40	27.45	27.22	27.22	7,756	27.22
9/19/2025	27.49	27.49	26.49	27.43	46,434	27.43
9/18/2025	27.16	27.72	27.16	27.72	6,990	27.72
9/17/2025	27.25	27.47	26.82	27.02	10,932	27.02
9/16/2025	27.20	27.20	26.67	26.99	6,739	26.99