Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Savings Financial Group Inc (FSFG)
First Savings Financial Group Inc (FSFG) Historical

FSFG First Savings Financial Group Inc

16.67

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

FSFG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.67	0.00	0.00%	16.68	16.72	16.66	1,976
May 30 2024	16.67	-0.08	-0.48%	16.75	16.75	16.64	4,490
May 29 2024	16.75	0.10	0.60%	16.66	16.76	16.50	7,577
May 28 2024	16.65	0.00	0.00%	16.65	16.65	16.65	270
May 24 2024	16.65	-0.03	-0.18%	16.94	16.99	16.65	944
May 23 2024	16.68	-0.32	-1.88%	16.88	17.18	16.68	6,161
May 22 2024	17.00	0.45	2.72%	16.59	17.09	16.56	2,832
May 21 2024	16.55	0.29	1.78%	16.26	16.55	16.26	4,896
May 20 2024	16.26	0.00	0.00%	16.35	16.35	16.25	2,539
May 17 2024	16.26	0.00	0.00%	16.25	16.34	16.25	310
May 16 2024	16.26	-0.05	-0.31%	16.34	16.35	16.253	6,208
May 15 2024	16.31	0.00	0.00%	16.31	16.35	16.21	7,657
May 14 2024	16.31	0.04	0.25%	16.25	16.35	16.14	3,359
May 13 2024	16.27	0.13	0.84%	16.29	16.35	16.12	4,161
May 10 2024	16.135	0.04	0.22%	16.05	16.24	15.95	2,317
May 09 2024	16.10	0.04	0.25%	16.06	16.32	16.05	9,872
May 08 2024	16.06	-0.01	-0.06%	16.05	16.06	16.01	453
May 07 2024	16.07	-0.09	-0.56%	16.15	16.25	15.51	9,684
May 06 2024	16.16	0.00	0.00%	16.20	16.28	16.16	2,208
May 03 2024	16.16	0.11	0.69%	16.18	16.45	16.16	9,242
May 02 2024	16.05	-0.06	-0.34%	16.07	16.35	16.04	5,049
May 01 2024	16.105	0.07	0.47%	15.9738	16.44	15.9738	5,426
Apr 30 2024	16.03	0.11	0.72%	15.99	16.08	15.99	3,537
Apr 29 2024	15.9154	0.00	-0.02%	16.08	16.44	15.9154	2,223
Apr 26 2024	15.9179	0.40	2.56%	15.56	16.25	15.56	2,510
Apr 25 2024	15.52	-0.33	-2.08%	15.52	15.52	15.52	342
Apr 24 2024	15.85	-0.05	-0.31%	15.88	16.00	15.60	2,111
Apr 23 2024	15.90	-0.05	-0.28%	15.84	15.93	15.25	2,286
Apr 22 2024	15.945	0.73	4.83%	15.58	15.945	15.5137	1,800
Apr 19 2024	15.21	0.56	3.82%	14.65	15.37	14.65	7,955
Apr 18 2024	14.65	-0.40	-2.66%	15.11	16.27	14.65	4,755
Apr 17 2024	15.05	0.30	2.03%	14.55	15.05	14.55	1,866
Apr 16 2024	14.75	-0.31	-2.06%	15.0499	15.0499	14.56	11,063
Apr 15 2024	15.06	-0.23	-1.50%	15.12	15.29	14.82	8,480
Apr 12 2024	15.29	-0.09	-0.59%	15.25	15.4591	15.18	562
Apr 11 2024	15.38	-0.39	-2.47%	15.77	15.77	15.36	3,490
Apr 10 2024	15.77	-0.23	-1.44%	15.66	15.80	15.50	2,194
Apr 09 2024	16.00	0.14	0.88%	15.76	16.30	15.76	3,939
Apr 08 2024	15.86	-0.20	-1.25%	16.06	16.08	15.85	7,602
Apr 05 2024	16.06	-0.29	-1.77%	16.26	16.49	16.06	4,003
Apr 04 2024	16.35	0.02	0.12%	16.33	16.75	16.25	9,889
Apr 03 2024	16.33	-0.23	-1.39%	16.605	16.605	16.32	5,435
Apr 02 2024	16.56	-0.11	-0.66%	16.52	16.80	16.52	8,332
Apr 01 2024	16.67	-0.03	-0.18%	16.62	16.88	16.62	7,313
Mar 28 2024	16.70	-0.05	-0.30%	16.73	16.96	16.43	4,576
Mar 27 2024	16.75	0.00	0.00%	16.72	16.97	16.72	3,541
Mar 26 2024	16.75	-0.08	-0.45%	16.67	16.75	16.67	807
Mar 25 2024	16.825	0.11	0.69%	16.60	17.18	16.60	2,095
Mar 22 2024	16.71	0.31	1.89%	16.60	16.7968	16.43	17,915
Mar 21 2024	16.40	0.02	0.12%	16.50	16.71	16.40	1,001
Mar 20 2024	16.38	0.01	0.06%	16.51	16.62	16.38	1,699
Mar 19 2024	16.37	-0.14	-0.85%	16.71	16.71	16.37	6,390
Mar 18 2024	16.51	-0.24	-1.43%	16.68	16.85	16.51	31,465
Mar 15 2024	16.75	0.18	1.09%	16.55	17.24	16.55	36,256
Mar 14 2024	16.57	0.01	0.06%	16.55	16.57	16.52	1,047
Mar 13 2024	16.56	-0.07	-0.42%	16.63	16.965	16.56	13,966
Mar 12 2024	16.63	-0.15	-0.89%	16.905	16.905	16.63	1,884
Mar 11 2024	16.78	0.02	0.09%	16.70	16.93	16.61	5,085
Mar 08 2024	16.765	0.15	0.87%	16.72	16.90	16.62	4,321
Mar 07 2024	16.62	-0.13	-0.78%	16.80	16.95	16.61	3,773
Mar 06 2024	16.75	-0.02	-0.12%	16.89	17.10	16.50	5,068
Mar 05 2024	16.77	0.00	0.00%	16.74	17.30	16.74	2,780
Mar 04 2024	16.77	-0.04	-0.24%	16.84	17.10	16.76	2,313

First Savings Financial

NiSource, Inc. (Holding Company)

Generali Green Fx 3.547%...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions