Skip to main content
First Savings Financial Group, Inc. (FSFG)
NASDAQ: FSFG · Real-Time Price · USD
31.75
+0.07 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
31.82
+0.07 (0.22%)
After-hours: Dec 5, 2025, 5:01 PM EST

FSFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4131.8231.4131.7531.750.22%9,053
Dec 4, 202531.5531.8131.4531.6831.68-0.06%15,444
Dec 3, 202531.5131.7331.3731.7031.702.52%8,287
Dec 2, 202531.3631.3630.9130.9230.92-1.37%7,089
Dec 1, 202531.2931.5131.2931.3531.350.61%5,087
Nov 28, 202531.1231.1631.0231.1631.160.29%3,741
Nov 26, 202530.8731.3130.8731.0731.07-0.22%14,754
Nov 25, 202531.0031.6830.9931.1431.140.74%22,004
Nov 24, 202530.9930.9930.3330.9130.91-0.13%12,575
Nov 21, 202529.3231.0029.3230.9530.955.56%12,991
Nov 20, 202530.1830.1829.2829.3229.32-0.14%6,278
Nov 19, 202529.0629.4929.0629.3629.360.72%5,730
Nov 18, 202529.3929.4829.1529.1529.151.15%4,130
Nov 17, 202529.7729.9828.8228.8228.82-4.28%3,619
Nov 14, 202529.9730.1429.6530.1130.11-0.33%5,297
Nov 13, 202530.1530.2330.0330.2130.211.48%7,885
Nov 12, 202530.2730.2729.7729.7729.77-1.88%5,494
Nov 11, 202530.2630.3430.0730.3430.340.97%2,870
Nov 10, 202529.8030.2429.8030.0530.050.43%8,284
Nov 7, 202529.2129.9229.2129.9229.921.12%8,520
Nov 6, 202529.9130.1429.5529.5929.59-1.99%11,291
Nov 5, 202530.0630.2229.9930.1930.191.68%13,583
Nov 4, 202529.4329.8129.3029.6929.69-0.50%13,727
Nov 3, 202529.7229.8429.4129.8429.840.81%11,850
Oct 31, 202529.4229.8629.1829.6029.60-0.74%23,789
Oct 30, 202529.9930.0029.5829.8229.820.57%32,788
Oct 29, 202530.4530.6329.3029.6529.65-2.63%19,921
Oct 28, 202530.5530.8430.1030.4530.45-1.01%34,640
Oct 27, 202531.0331.1730.5230.7630.76-0.93%21,440
Oct 24, 202530.9131.0530.6931.0531.052.68%45,294
Oct 23, 202530.1930.4229.3630.2430.24-1.66%20,669
Oct 22, 202530.8631.1530.6430.7530.750.13%12,380
Oct 21, 202530.7130.8930.4530.7130.71-0.16%9,112
Oct 20, 202530.0330.7630.0330.7630.763.74%32,117
Oct 17, 202529.2829.8329.2829.6529.651.40%10,251
Oct 16, 202530.6930.6929.2029.2429.24-5.16%13,854
Oct 15, 202531.4031.4030.7730.8330.83-1.56%7,731
Oct 14, 202530.7731.5530.7231.3231.322.22%11,715
Oct 13, 202530.5530.6430.1730.6430.641.73%13,472
Oct 10, 202530.8431.2530.1130.1230.12-2.68%14,137
Oct 9, 202531.0631.1430.8130.9530.95-1.18%36,093
Oct 8, 202531.5431.7631.2831.3231.32-0.48%19,988
Oct 7, 202532.0032.5031.4631.4731.47-1.22%27,178
Oct 6, 202531.8432.3431.6431.8631.861.34%46,809
Oct 3, 202530.8731.8330.8731.4431.441.42%39,979
Oct 2, 202531.2131.2130.6531.0031.00-1.56%34,862
Oct 1, 202531.1431.6030.9931.4931.490.19%48,907
Sep 30, 202531.1331.5930.9731.4331.430.87%63,507
Sep 29, 202531.8231.8230.7731.1631.16-2.04%77,094
Sep 26, 202532.9632.9631.7231.8131.81-2.00%86,366
Sep 25, 202531.4533.0031.4532.4632.4617.27%173,836
Sep 24, 202527.3027.6827.2427.6827.682.82%10,258
Sep 23, 202527.2327.3926.9226.9226.92-1.10%10,509
Sep 22, 202527.4027.4527.2227.2227.22-0.77%7,756
Sep 19, 202527.4927.4926.4927.4327.43-1.05%46,434
Sep 18, 202527.1627.7227.1627.7227.722.59%6,990
Sep 17, 202527.2527.4726.8227.0227.020.11%10,932
Sep 16, 202527.2027.2026.6726.9926.990.41%6,739
Sep 15, 202527.1727.2726.8126.8826.88-0.70%5,775
Sep 12, 202527.5727.5727.0727.0726.91-2.17%6,689
Sep 11, 202527.4527.6727.3127.6727.511.47%7,127
Sep 10, 202527.3227.6227.2527.2727.110.04%8,660
Sep 9, 202527.2127.4327.2127.2627.100.22%7,739
Sep 8, 202527.0527.5727.0527.2027.040.63%9,893
Sep 5, 202527.1327.6526.3527.0326.87-2.17%8,553
Sep 4, 202526.8527.6326.8527.6327.472.64%6,282
Sep 3, 202527.4027.5426.7826.9226.76-0.92%10,820
Sep 2, 202527.1227.4326.9227.1727.01-0.91%5,583
Aug 29, 202527.3927.7427.1227.4227.260.77%8,575
Aug 28, 202527.5827.6127.2127.2127.05-1.43%4,612
Aug 27, 202527.2627.9027.2627.6127.440.09%8,362
Aug 26, 202527.1627.8627.1627.5827.421.06%6,274
Aug 25, 202527.4827.7327.1527.2927.13-1.27%9,365
Aug 22, 202527.0627.7826.8427.6427.485.42%14,529
Aug 21, 202526.9026.9026.2226.2226.07-2.27%7,753
Aug 20, 202526.8026.8326.4126.8326.670.86%7,276
Aug 19, 202526.5226.9726.5226.6026.440.23%13,003
Aug 18, 202526.4326.9426.4326.5426.38-0.67%11,417
Aug 15, 202527.2327.3126.5526.7226.56-1.47%11,093
Aug 14, 202527.2527.6326.7027.1226.96-1.31%23,611
Aug 13, 202526.0027.4826.0027.4827.325.69%23,256
Aug 12, 202525.7426.0125.7426.0025.851.09%19,064
Aug 11, 202525.4525.8825.4525.7225.570.51%18,286
Aug 8, 202525.5526.0425.4125.5925.440.35%9,987
Aug 7, 202525.6425.7925.5025.5025.35-0.78%12,985
Aug 6, 202525.8025.8425.5825.7025.55-0.85%16,736
Aug 5, 202525.6026.1325.5025.9225.770.70%23,951
Aug 4, 202525.5126.1525.5125.7425.591.54%29,665
Aug 1, 202525.5125.6025.2225.3525.20-0.90%22,869
Jul 31, 202525.5125.7825.3525.5825.43-0.23%20,842
Jul 30, 202525.9426.2325.5625.6425.49-0.66%27,180
Jul 29, 202526.2126.2525.8125.8125.66-0.73%16,055
Jul 28, 202526.1026.3325.1326.0025.850.12%31,117
Jul 25, 202526.3726.4325.7025.9725.820.15%21,025
Jul 24, 202526.0526.3025.8625.9325.78-0.50%21,618
Jul 23, 202526.0726.3125.9426.0625.910.23%40,164
Jul 22, 202525.9026.4625.9026.0025.85-0.57%46,587
Jul 21, 202526.0026.7225.9726.1526.00-0.19%44,459
Jul 18, 202526.1326.4025.7026.2026.050.77%106,686
Jul 17, 202525.9026.3725.9026.0025.85-0.08%43,035