Skip to main content

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

25.59 -1.51 (-5.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 26.94 27.19 25.44 25.59 50,557 -1.65(-6.06%)
Dec 19, 2024 27.20 27.24 26.55 27.24 7,401 +0.28(+1.04%)
Dec 18, 2024 28.30 28.30 26.96 26.96 7,450 -1.46(-5.14%)
Dec 17, 2024 28.63 28.70 28.20 28.42 8,866 -0.43(-1.49%)
Dec 16, 2024 28.32 28.85 27.76 28.85 13,442 +0.72(+2.56%)
Dec 13, 2024 28.88 28.88 28.13 28.13 8,747 -0.86(-2.97%)
Dec 12, 2024 28.95 29.00 28.82 28.99 11,231 +0.07(+0.24%)
Dec 11, 2024 28.95 29.00 28.65 28.92 13,173 -0.02(-0.07%)
Dec 10, 2024 29.49 29.49 28.61 28.94 12,235 -0.37(-1.26%)
Dec 09, 2024 30.18 30.18 29.14 29.31 16,377 -0.93(-3.08%)
Dec 06, 2024 30.44 30.50 30.10 30.24 12,544 -0.30(-0.98%)
Dec 05, 2024 30.87 30.87 30.42 30.54 8,575 +0.08(+0.26%)
Dec 04, 2024 30.50 30.94 30.10 30.46 16,522 -0.14(-0.46%)
Dec 03, 2024 30.15 30.66 30.03 30.60 17,279 +0.50(+1.66%)
Dec 02, 2024 30.00 30.13 29.35 30.10 42,107 +0.04(+0.13%)
Nov 29, 2024 29.97 30.25 29.89 30.06 9,696 +0.01(+0.03%)
Nov 27, 2024 30.06 30.46 30.02 30.05 24,251 -0.01(-0.03%)
Nov 26, 2024 29.50 30.27 29.50 30.06 68,636 +0.55(+1.86%)
Nov 25, 2024 29.20 29.78 29.20 29.51 53,553 +0.29(+0.99%)
Nov 22, 2024 29.16 29.47 29.16 29.22 29,435 +0.22(+0.76%)
Nov 21, 2024 29.13 29.31 28.95 29.00 26,762 -0.11(-0.38%)
Nov 20, 2024 29.17 29.25 28.91 29.11 15,392 +0.10(+0.34%)
Nov 19, 2024 29.04 29.27 28.95 29.01 25,464 +0.01(+0.03%)
Nov 18, 2024 28.81 29.14 28.81 29.00 56,806 +0.07(+0.24%)
Nov 15, 2024 28.70 29.07 28.69 28.93 28,220 +0.12(+0.42%)
Nov 14, 2024 28.94 28.94 28.61 28.81 22,610 +0.03(+0.10%)
Nov 13, 2024 28.72 29.05 28.66 28.78 31,104 +0.28(+0.98%)
Nov 12, 2024 28.32 28.55 28.32 28.50 21,531 +0.20(+0.71%)
Nov 11, 2024 28.24 28.41 28.13 28.30 37,328 +0.35(+1.25%)
Nov 08, 2024 28.05 28.24 27.90 27.95 22,845 +0.04(+0.14%)
Nov 07, 2024 28.00 28.23 27.83 27.91 27,021 +0.05(+0.20%)
Nov 06, 2024 28.00 28.00 27.60 27.86 24,356 +0.73(+2.71%)
Nov 05, 2024 27.25 27.50 27.12 27.12 19,497 -0.03(-0.11%)
Nov 04, 2024 27.14 27.38 26.99 27.15 40,655 +0.25(+0.93%)
Nov 01, 2024 27.19 27.50 26.85 26.90 27,800 -0.09(-0.33%)
Oct 31, 2024 27.07 27.10 26.93 26.99 10,959 -0.01(-0.04%)
Oct 30, 2024 27.20 27.25 26.90 27.00 12,255 +0.10(+0.37%)
Oct 29, 2024 26.80 26.99 26.80 26.90 3,281 +0.09(+0.34%)
Oct 28, 2024 26.00 27.26 26.00 26.81 23,273 +1.06(+4.12%)
Oct 25, 2024 24.61 26.02 24.61 25.75 19,363 +1.14(+4.63%)
Oct 24, 2024 24.20 24.61 24.20 24.61 11,241 +0.25(+1.05%)
Oct 23, 2024 24.32 24.38 24.32 24.36 1,736 +0.05(+0.19%)
Oct 22, 2024 24.40 24.43 24.09 24.31 3,880 -0.11(-0.45%)
Oct 21, 2024 24.30 24.73 24.30 24.42 2,083 -0.07(-0.29%)
Oct 18, 2024 24.70 24.70 24.39 24.49 2,492 +0.04(+0.16%)
Oct 17, 2024 24.62 24.62 24.40 24.45 11,495 -0.15(-0.61%)
Oct 16, 2024 24.78 24.78 24.50 24.60 4,240 +0.29(+1.19%)
Oct 15, 2024 24.74 24.75 24.31 24.31 4,434 -0.10(-0.41%)
Oct 14, 2024 24.21 24.95 24.21 24.41 5,897 +0.38(+1.58%)
Oct 11, 2024 23.79 24.18 23.79 24.03 13,747 +0.15(+0.63%)
Oct 10, 2024 23.85 23.88 23.55 23.88 5,616 +0.05(+0.21%)
Oct 09, 2024 23.60 23.86 23.60 23.83 3,824 +0.14(+0.59%)
Oct 08, 2024 23.63 23.80 23.48 23.69 5,041 -0.05(-0.21%)
Oct 07, 2024 23.75 23.86 23.74 23.74 1,165 -0.16(-0.67%)
Oct 04, 2024 23.43 23.94 23.43 23.90 1,916 +0.55(+2.36%)
Oct 03, 2024 23.64 23.95 23.15 23.35 12,548 -0.40(-1.68%)
Oct 02, 2024 23.60 23.78 23.59 23.75 4,666 +0.01(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.