First Savings Financial Group Inc (FSFG) Historical Stock Data
31.68 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSFG is up 0.02% a day on average. There have been 19 days where First Savings Financial Group Inc closed green and 11 days where FSFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.55 | 31.68 | ↑$0.13 (0.41%) | 31.45 | 31.81 | 15.44K |
| 2025-12-03 | 31.51 | 31.70 | ↑$0.19 (0.60%) | 31.37 | 31.73 | 8.29K |
| 2025-12-02 | 31.36 | 30.92 | ↓$0.44 (-1.40%) | 30.91 | 31.36 | 7.09K |
| 2025-12-01 | 31.29 | 31.35 | ↑$0.06 (0.19%) | 31.29 | 31.51 | 5.09K |
| 2025-11-28 | 31.12 | 31.16 | ↑$0.04 (0.13%) | 31.02 | 31.16 | 3.74K |
| 2025-11-26 | 30.87 | 31.07 | ↑$0.20 (0.65%) | 30.87 | 31.31 | 14.75K |
| 2025-11-25 | 31.00 | 31.14 | ↑$0.14 (0.45%) | 30.99 | 31.68 | 22K |
| 2025-11-24 | 30.99 | 30.91 | ↓$0.08 (-0.26%) | 30.33 | 30.99 | 12.58K |
| 2025-11-21 | 29.32 | 30.95 | ↑$1.63 (5.56%) | 29.32 | 31.00 | 12.99K |
| 2025-11-20 | 30.18 | 29.32 | ↓$0.86 (-2.85%) | 29.28 | 30.18 | 6.28K |
| 2025-11-19 | 29.06 | 29.36 | ↑$0.30 (1.03%) | 29.06 | 29.49 | 5.73K |
| 2025-11-18 | 29.39 | 29.15 | ↓$0.24 (-0.82%) | 29.15 | 29.48 | 4.13K |
| 2025-11-17 | 29.77 | 28.82 | ↓$0.95 (-3.19%) | 28.82 | 29.98 | 3.62K |
| 2025-11-14 | 29.97 | 30.11 | ↑$0.14 (0.47%) | 29.65 | 30.14 | 5.30K |
| 2025-11-13 | 30.15 | 30.21 | ↑$0.06 (0.20%) | 30.03 | 30.23 | 7.89K |
| 2025-11-12 | 30.27 | 29.77 | ↓$0.50 (-1.65%) | 29.77 | 30.27 | 5.49K |
| 2025-11-11 | 30.26 | 30.34 | ↑$0.08 (0.26%) | 30.07 | 30.34 | 2.87K |
| 2025-11-10 | 29.80 | 30.05 | ↑$0.25 (0.84%) | 29.80 | 30.24 | 8.28K |
| 2025-11-07 | 29.21 | 29.92 | ↑$0.71 (2.43%) | 29.21 | 29.92 | 8.52K |
| 2025-11-06 | 29.91 | 29.59 | ↓$0.32 (-1.07%) | 29.55 | 30.14 | 11.29K |
| 2025-11-05 | 30.06 | 30.19 | ↑$0.13 (0.43%) | 29.99 | 30.22 | 13.58K |
| 2025-11-04 | 29.43 | 29.69 | ↑$0.26 (0.88%) | 29.30 | 29.81 | 13.73K |
| 2025-11-03 | 29.72 | 29.84 | ↑$0.12 (0.40%) | 29.41 | 29.84 | 11.85K |
| 2025-10-31 | 29.42 | 29.60 | ↑$0.18 (0.61%) | 29.18 | 29.86 | 23.79K |
| 2025-10-30 | 29.99 | 29.82 | ↓$0.16 (-0.55%) | 29.58 | 30.00 | 32.79K |
| 2025-10-29 | 30.45 | 29.65 | ↓$0.80 (-2.63%) | 29.30 | 30.63 | 19.92K |
| 2025-10-28 | 30.55 | 30.45 | ↓$0.10 (-0.33%) | 30.10 | 30.84 | 34.64K |
| 2025-10-27 | 31.03 | 30.76 | ↓$0.27 (-0.87%) | 30.52 | 31.17 | 21.44K |
| 2025-10-24 | 30.91 | 31.05 | ↑$0.14 (0.45%) | 30.69 | 31.05 | 45.29K |
| 2025-10-23 | 30.19 | 30.24 | ↑$0.05 (0.18%) | 29.36 | 30.42 | 20.67K |
Create an account or log in to view more rows.
$FSFG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FSFG here to raid
$FSFG has just been halted from trading.
$FSFG C'mon
do a spike!!
$FSFG lets go <3
$FSFG peak frustration
$FSFG I already know
tomorrow the bulls going to say "next week" just like every week.
$FSFG good place to average up
$FSFG Buy Buy Buy
$FSFG what time we going green?