First Savings Financial Group, Inc. (FSFG)
Feb 2, 2026 - FSFG was delisted (reason: merged into FRME)
33.98
+0.95 (2.88%)
Inactive · Last trade price
on Jan 30, 2026
FSFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.90 | 33.98 | 32.90 | 33.98 | 33.98 | 2.88% | 117,426 |
| Jan 29, 2026 | 32.57 | 33.05 | 32.47 | 33.03 | 33.03 | 2.61% | 11,936 |
| Jan 28, 2026 | 32.36 | 32.44 | 32.05 | 32.19 | 32.19 | -0.92% | 8,972 |
| Jan 27, 2026 | 32.14 | 32.49 | 32.14 | 32.49 | 32.49 | 0.37% | 7,180 |
| Jan 26, 2026 | 32.50 | 32.60 | 31.77 | 32.37 | 32.37 | -0.06% | 27,893 |
| Jan 23, 2026 | 33.10 | 33.10 | 32.27 | 32.39 | 32.39 | -4.03% | 5,373 |
| Jan 22, 2026 | 33.55 | 34.10 | 33.50 | 33.75 | 33.75 | 1.02% | 18,475 |
| Jan 21, 2026 | 32.30 | 33.46 | 32.30 | 33.41 | 33.41 | 4.90% | 19,054 |
| Jan 20, 2026 | 32.04 | 32.04 | 31.81 | 31.85 | 31.85 | -1.42% | 3,957 |
| Jan 16, 2026 | 32.57 | 32.63 | 32.31 | 32.31 | 32.31 | -0.86% | 6,646 |
| Jan 15, 2026 | 32.50 | 32.89 | 32.50 | 32.59 | 32.59 | 1.65% | 10,404 |
| Jan 14, 2026 | 31.73 | 32.12 | 31.64 | 32.06 | 32.06 | 1.75% | 8,784 |
| Jan 13, 2026 | 31.82 | 31.85 | 31.51 | 31.51 | 31.51 | -1.53% | 4,854 |
| Jan 12, 2026 | 31.94 | 32.15 | 31.84 | 32.00 | 32.00 | -0.84% | 5,586 |
| Jan 9, 2026 | 32.68 | 32.68 | 32.17 | 32.27 | 32.27 | -1.22% | 7,346 |
| Jan 8, 2026 | 32.25 | 33.06 | 32.23 | 32.67 | 32.67 | 2.06% | 22,659 |
| Jan 7, 2026 | 32.10 | 32.37 | 32.01 | 32.01 | 32.01 | -1.11% | 10,479 |
| Jan 6, 2026 | 32.06 | 32.45 | 32.00 | 32.37 | 32.37 | 0.03% | 12,813 |
| Jan 5, 2026 | 32.00 | 32.77 | 32.00 | 32.36 | 32.36 | 1.68% | 14,756 |
| Jan 2, 2026 | 31.60 | 32.00 | 31.28 | 31.83 | 31.83 | -0.11% | 12,027 |
| Dec 31, 2025 | 31.97 | 32.02 | 31.75 | 31.86 | 31.86 | -0.38% | 9,748 |
| Dec 30, 2025 | 32.30 | 32.30 | 31.97 | 31.98 | 31.98 | -1.20% | 5,774 |
| Dec 29, 2025 | 32.34 | 32.54 | 32.32 | 32.37 | 32.37 | -0.58% | 6,206 |
| Dec 26, 2025 | 32.73 | 32.85 | 32.06 | 32.56 | 32.56 | -0.25% | 38,423 |
| Dec 24, 2025 | 32.68 | 32.68 | 32.53 | 32.64 | 32.64 | -0.73% | 2,983 |
| Dec 23, 2025 | 32.81 | 33.25 | 32.79 | 32.88 | 32.88 | -0.57% | 12,049 |
| Dec 22, 2025 | 33.25 | 33.25 | 32.78 | 33.07 | 33.07 | 0.61% | 15,200 |
| Dec 19, 2025 | 33.11 | 33.12 | 32.28 | 32.87 | 32.87 | -0.99% | 77,819 |
| Dec 18, 2025 | 33.13 | 33.24 | 33.04 | 33.20 | 33.20 | 0.27% | 13,770 |
| Dec 17, 2025 | 32.86 | 33.35 | 32.86 | 33.11 | 33.11 | 0.12% | 14,667 |
| Dec 16, 2025 | 33.22 | 33.22 | 32.90 | 33.07 | 33.07 | -0.21% | 12,968 |
| Dec 15, 2025 | 33.22 | 33.25 | 32.86 | 33.14 | 33.14 | 0.49% | 11,552 |
| Dec 12, 2025 | 33.17 | 33.20 | 32.93 | 32.98 | 32.82 | -0.30% | 10,882 |
| Dec 11, 2025 | 33.00 | 33.27 | 32.82 | 33.08 | 32.92 | 1.07% | 28,098 |
| Dec 10, 2025 | 31.88 | 33.00 | 31.88 | 32.73 | 32.57 | 3.71% | 37,968 |
| Dec 9, 2025 | 32.00 | 32.00 | 31.45 | 31.56 | 31.41 | -0.47% | 17,496 |
| Dec 8, 2025 | 31.75 | 31.99 | 31.67 | 31.71 | 31.56 | -0.13% | 16,632 |
| Dec 5, 2025 | 31.41 | 31.82 | 31.41 | 31.75 | 31.60 | 0.22% | 9,053 |
| Dec 4, 2025 | 31.55 | 31.81 | 31.45 | 31.68 | 31.53 | -0.06% | 15,444 |
| Dec 3, 2025 | 31.51 | 31.73 | 31.37 | 31.70 | 31.55 | 2.52% | 8,287 |
| Dec 2, 2025 | 31.36 | 31.36 | 30.91 | 30.92 | 30.77 | -1.37% | 7,089 |
| Dec 1, 2025 | 31.29 | 31.51 | 31.29 | 31.35 | 31.20 | 0.61% | 5,087 |
| Nov 28, 2025 | 31.12 | 31.16 | 31.02 | 31.16 | 31.01 | 0.29% | 3,741 |
| Nov 26, 2025 | 30.87 | 31.31 | 30.87 | 31.07 | 30.92 | -0.22% | 14,754 |
| Nov 25, 2025 | 31.00 | 31.68 | 30.99 | 31.14 | 30.99 | 0.74% | 22,004 |
| Nov 24, 2025 | 30.99 | 30.99 | 30.33 | 30.91 | 30.76 | -0.13% | 12,575 |
| Nov 21, 2025 | 29.32 | 31.00 | 29.32 | 30.95 | 30.80 | 5.56% | 12,991 |
| Nov 20, 2025 | 30.18 | 30.18 | 29.28 | 29.32 | 29.18 | -0.14% | 6,278 |
| Nov 19, 2025 | 29.06 | 29.49 | 29.06 | 29.36 | 29.22 | 0.72% | 5,730 |
| Nov 18, 2025 | 29.39 | 29.48 | 29.15 | 29.15 | 29.01 | 1.15% | 4,130 |
| Nov 17, 2025 | 29.77 | 29.98 | 28.82 | 28.82 | 28.68 | -4.28% | 3,619 |
| Nov 14, 2025 | 29.97 | 30.14 | 29.65 | 30.11 | 29.96 | -0.33% | 5,297 |
| Nov 13, 2025 | 30.15 | 30.23 | 30.03 | 30.21 | 30.06 | 1.48% | 7,885 |
| Nov 12, 2025 | 30.27 | 30.27 | 29.77 | 29.77 | 29.63 | -1.88% | 5,494 |
| Nov 11, 2025 | 30.26 | 30.34 | 30.07 | 30.34 | 30.19 | 0.97% | 2,870 |
| Nov 10, 2025 | 29.80 | 30.24 | 29.80 | 30.05 | 29.90 | 0.43% | 8,284 |
| Nov 7, 2025 | 29.21 | 29.92 | 29.21 | 29.92 | 29.77 | 1.12% | 8,520 |
| Nov 6, 2025 | 29.91 | 30.14 | 29.55 | 29.59 | 29.45 | -1.99% | 11,291 |
| Nov 5, 2025 | 30.06 | 30.22 | 29.99 | 30.19 | 30.04 | 1.68% | 13,583 |
| Nov 4, 2025 | 29.43 | 29.81 | 29.30 | 29.69 | 29.55 | -0.50% | 13,727 |
| Nov 3, 2025 | 29.72 | 29.84 | 29.41 | 29.84 | 29.70 | 0.81% | 11,850 |
| Oct 31, 2025 | 29.42 | 29.86 | 29.18 | 29.60 | 29.46 | -0.74% | 23,789 |
| Oct 30, 2025 | 29.99 | 30.00 | 29.58 | 29.82 | 29.68 | 0.57% | 32,788 |
| Oct 29, 2025 | 30.45 | 30.63 | 29.30 | 29.65 | 29.51 | -2.63% | 19,921 |
| Oct 28, 2025 | 30.55 | 30.84 | 30.10 | 30.45 | 30.30 | -1.01% | 34,640 |
| Oct 27, 2025 | 31.03 | 31.17 | 30.52 | 30.76 | 30.61 | -0.93% | 21,440 |
| Oct 24, 2025 | 30.91 | 31.05 | 30.69 | 31.05 | 30.90 | 2.68% | 45,294 |
| Oct 23, 2025 | 30.19 | 30.42 | 29.36 | 30.24 | 30.09 | -1.66% | 20,669 |
| Oct 22, 2025 | 30.86 | 31.15 | 30.64 | 30.75 | 30.60 | 0.13% | 12,380 |
| Oct 21, 2025 | 30.71 | 30.89 | 30.45 | 30.71 | 30.56 | -0.16% | 9,112 |
| Oct 20, 2025 | 30.03 | 30.76 | 30.03 | 30.76 | 30.61 | 3.74% | 32,117 |
| Oct 17, 2025 | 29.28 | 29.83 | 29.28 | 29.65 | 29.51 | 1.40% | 10,251 |
| Oct 16, 2025 | 30.69 | 30.69 | 29.20 | 29.24 | 29.10 | -5.16% | 13,854 |
| Oct 15, 2025 | 31.40 | 31.40 | 30.77 | 30.83 | 30.68 | -1.56% | 7,731 |
| Oct 14, 2025 | 30.77 | 31.55 | 30.72 | 31.32 | 31.17 | 2.22% | 11,715 |
| Oct 13, 2025 | 30.55 | 30.64 | 30.17 | 30.64 | 30.49 | 1.73% | 13,472 |
| Oct 10, 2025 | 30.84 | 31.25 | 30.11 | 30.12 | 29.97 | -2.68% | 14,137 |
| Oct 9, 2025 | 31.06 | 31.14 | 30.81 | 30.95 | 30.80 | -1.18% | 36,093 |
| Oct 8, 2025 | 31.54 | 31.76 | 31.28 | 31.32 | 31.17 | -0.48% | 19,988 |
| Oct 7, 2025 | 32.00 | 32.50 | 31.46 | 31.47 | 31.32 | -1.22% | 27,178 |
| Oct 6, 2025 | 31.84 | 32.34 | 31.64 | 31.86 | 31.71 | 1.34% | 46,809 |
| Oct 3, 2025 | 30.87 | 31.83 | 30.87 | 31.44 | 31.29 | 1.42% | 39,979 |
| Oct 2, 2025 | 31.21 | 31.21 | 30.65 | 31.00 | 30.85 | -1.56% | 34,862 |
| Oct 1, 2025 | 31.14 | 31.60 | 30.99 | 31.49 | 31.34 | 0.19% | 48,907 |
| Sep 30, 2025 | 31.13 | 31.59 | 30.97 | 31.43 | 31.28 | 0.87% | 63,507 |
| Sep 29, 2025 | 31.82 | 31.82 | 30.77 | 31.16 | 31.01 | -2.04% | 77,094 |
| Sep 26, 2025 | 32.96 | 32.96 | 31.72 | 31.81 | 31.66 | -2.00% | 86,366 |
| Sep 25, 2025 | 31.45 | 33.00 | 31.45 | 32.46 | 32.30 | 17.27% | 173,836 |
| Sep 24, 2025 | 27.30 | 27.68 | 27.24 | 27.68 | 27.55 | 2.82% | 10,258 |
| Sep 23, 2025 | 27.23 | 27.39 | 26.92 | 26.92 | 26.79 | -1.10% | 10,509 |
| Sep 22, 2025 | 27.40 | 27.45 | 27.22 | 27.22 | 27.09 | -0.77% | 7,756 |
| Sep 19, 2025 | 27.49 | 27.49 | 26.49 | 27.43 | 27.30 | -1.05% | 46,434 |
| Sep 18, 2025 | 27.16 | 27.72 | 27.16 | 27.72 | 27.59 | 2.59% | 6,990 |
| Sep 17, 2025 | 27.25 | 27.47 | 26.82 | 27.02 | 26.89 | 0.11% | 10,932 |
| Sep 16, 2025 | 27.20 | 27.20 | 26.67 | 26.99 | 26.86 | 0.41% | 6,739 |
| Sep 15, 2025 | 27.17 | 27.27 | 26.81 | 26.88 | 26.75 | -0.70% | 5,775 |
| Sep 12, 2025 | 27.57 | 27.57 | 27.07 | 27.07 | 26.78 | -2.17% | 6,689 |
| Sep 11, 2025 | 27.45 | 27.67 | 27.31 | 27.67 | 27.37 | 1.47% | 7,127 |
| Sep 10, 2025 | 27.32 | 27.62 | 27.25 | 27.27 | 26.98 | 0.04% | 8,660 |
| Sep 9, 2025 | 27.21 | 27.43 | 27.21 | 27.26 | 26.97 | 0.22% | 7,739 |