First Savings Financial Group Inc (FSFG) Historical Stock Data
32.87 ↓0.33 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSFG is up 0.15% a day on average. There have been 18 days where First Savings Financial Group Inc closed green and 12 days where FSFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 33.11 | 32.87 | ↓$0.24 (-0.72%) | 32.28 | 33.12 | 77.82K |
| 2025-12-18 | 33.13 | 33.20 | ↑$0.07 (0.21%) | 33.04 | 33.24 | 13.77K |
| 2025-12-17 | 32.86 | 33.11 | ↑$0.25 (0.76%) | 32.86 | 33.35 | 14.67K |
| 2025-12-16 | 33.22 | 33.07 | ↓$0.15 (-0.45%) | 32.90 | 33.22 | 12.97K |
| 2025-12-15 | 33.22 | 33.14 | ↓$0.08 (-0.24%) | 32.86 | 33.25 | 11.55K |
| 2025-12-12 | 33.17 | 32.98 | ↓$0.19 (-0.57%) | 32.93 | 33.20 | 10.88K |
| 2025-12-11 | 33.00 | 33.08 | ↑$0.08 (0.24%) | 32.82 | 33.27 | 28.10K |
| 2025-12-10 | 31.88 | 32.73 | ↑$0.85 (2.67%) | 31.88 | 33.00 | 37.97K |
| 2025-12-09 | 32.00 | 31.56 | ↓$0.44 (-1.36%) | 31.45 | 32.00 | 17.50K |
| 2025-12-08 | 31.75 | 31.71 | ↓$0.04 (-0.13%) | 31.67 | 31.99 | 16.63K |
| 2025-12-05 | 31.41 | 31.75 | ↑$0.34 (1.08%) | 31.41 | 31.82 | 9.05K |
| 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 |
Create an account or log in to view more rows.
$FSFG I’ll be buying more if this dips!
$FSFG Holding.
$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