Advertisement
U.S. markets closed

First Savings Financial Group, Inc. (FSFG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
16.75+0.03 (+0.18%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.7316.9616.4316.7516.754,600
Mar 27, 202416.9716.9716.7416.7516.753,500
Mar 26, 202416.6716.7516.6716.7516.75800
Mar 25, 202416.9717.1816.6816.8316.832,100
Mar 22, 202416.7616.8016.4316.7116.7117,900
Mar 21, 202416.5016.7116.4016.4016.401,000
Mar 20, 202416.6016.6216.3816.3816.381,700
Mar 19, 202416.5716.6116.3716.3716.376,400
Mar 18, 202416.7716.8516.5116.5116.5131,500
Mar 15, 202416.7617.2416.7516.7516.7536,300
Mar 14, 202416.5516.5716.5216.5716.571,000
Mar 14, 20240.15 Dividend
Mar 13, 202416.7716.9716.5616.5616.4114,000
Mar 12, 202416.9116.9116.6316.6316.481,900
Mar 11, 202416.7016.9316.6116.7816.635,100
Mar 08, 202416.6516.9016.6216.7716.624,300
Mar 07, 202416.9516.9516.6116.6216.473,800
Mar 06, 202416.9516.9516.5016.7516.605,100
Mar 05, 202416.9417.3016.7716.7716.622,800
Mar 04, 202417.0517.1016.7616.7716.622,300
Mar 01, 202416.9017.2216.8116.8116.6615,700
Feb 29, 202416.7616.9216.7016.7016.554,700
Feb 28, 202416.7916.7916.7016.7016.554,200
Feb 27, 202416.8916.8916.5816.8016.653,800
Feb 26, 202416.9416.9416.5816.7416.593,100
Feb 23, 202416.9417.1216.5716.8216.675,300
Feb 22, 202416.9416.9416.5716.7016.553,600
Feb 21, 202416.9716.9816.6516.6516.50700
Feb 20, 202416.5817.2016.5816.7516.604,100
Feb 16, 202417.3517.3516.7516.7516.602,800
Feb 15, 202417.0017.3416.5717.1516.995,400
Feb 14, 202416.7517.1116.5017.0516.908,700
Feb 13, 202416.9617.3316.7616.7616.613,900
Feb 12, 202417.0617.2517.0017.0016.852,300
Feb 09, 202417.0517.2516.8517.1516.994,600
Feb 08, 202416.7617.2516.7516.8516.701,200
Feb 07, 202417.2517.2516.7917.0316.882,800
Feb 06, 202417.8717.8716.3117.1416.9818,700
Feb 05, 202417.5017.9017.5017.6717.513,300
Feb 02, 202418.0918.0917.7117.8217.662,300
Feb 01, 202418.3718.3717.8618.0017.8419,400
Jan 31, 202418.0618.4318.0018.0017.845,800
Jan 30, 202417.9318.1717.9218.1718.013,000
Jan 29, 202417.8118.0017.8117.9817.821,800
Jan 26, 202418.0018.0017.7517.9117.755,600
Jan 25, 202418.0018.0018.0018.0017.84700
Jan 24, 202417.7518.0017.7518.0017.84900
Jan 23, 202418.0418.0417.6717.6717.512,400
Jan 22, 202417.5917.9017.5917.6517.494,800
Jan 19, 202417.6517.7017.6517.6517.491,600
Jan 18, 202417.6417.7517.6417.7517.591,000
Jan 17, 202417.7017.8017.4717.7517.596,200
Jan 16, 202416.7217.7616.7217.5517.3910,400
Jan 12, 202417.6217.6216.9116.9116.76900
Jan 11, 202417.2017.2016.7516.9216.772,800
Jan 10, 202417.1917.5916.8817.0016.855,500
Jan 09, 202417.4517.4517.0017.0116.862,200
Jan 08, 202416.8317.0516.6917.0216.872,500
Jan 05, 202417.0017.0016.7316.8316.687,900
Jan 04, 202416.9517.0216.7516.9316.789,900
Jan 03, 202416.2216.7916.2216.6816.535,600
Jan 02, 202416.6016.8816.2516.2516.104,200
Dec 29, 202316.7216.9516.6216.8016.6510,200
Dec 28, 202316.7016.8016.6916.8016.652,000
Dec 27, 202316.5016.7316.2516.4016.2527,800
Dec 26, 202316.2016.5316.2016.5316.381,300
Dec 22, 202316.4116.6116.0216.2516.108,600
Dec 21, 202316.5016.5416.1316.1716.0222,100
Dec 20, 202316.8817.4515.6416.2716.1221,400
Dec 19, 202316.0916.4116.0216.0815.932,500
Dec 18, 202315.7016.8015.3015.9915.8510,000
Dec 15, 202315.1715.8115.1715.5515.415,900
Dec 14, 202315.1015.4014.9915.2215.0810,600
Dec 14, 20230.14 Dividend
Dec 13, 202315.2515.4414.9514.9514.6827,600
Dec 12, 202315.3616.0015.2615.2614.984,800
Dec 11, 202315.3015.6015.3015.6015.312,700
Dec 08, 202315.1915.4315.1915.4015.121,900
Dec 07, 202315.0815.2115.0815.2114.931,100
Dec 06, 202315.1615.2915.0115.1914.913,600
Dec 05, 202315.0115.1614.8515.1614.884,200
Dec 04, 202314.7015.1614.7014.8114.542,900
Dec 01, 202314.8214.8513.2014.5914.3228,500
Nov 30, 202315.1015.5914.7714.8214.554,300
Nov 29, 202315.3515.4015.1715.2414.964,400
Nov 28, 202315.1015.1015.1015.1014.82300
Nov 27, 202315.3515.4015.1015.1014.822,200
Nov 24, 202315.2115.2115.2115.2114.93600
Nov 22, 202315.3515.5015.1715.2214.943,600
Nov 21, 202315.1915.4815.1015.1014.823,300
Nov 20, 202315.0915.0915.0915.0914.81-
Nov 17, 202315.0915.0915.0915.0914.81400
Nov 16, 202314.9115.3414.9115.0614.786,000
Nov 15, 202315.2215.2215.0015.0014.72700
Nov 14, 202314.7615.3914.7615.3915.1114,400
Nov 13, 202314.9114.9914.6614.7514.484,500
Nov 10, 202314.9714.9914.9514.9914.721,900
Nov 09, 202314.1115.0014.1114.8614.5910,600
Nov 08, 202315.5015.5015.1015.1014.822,200
Nov 07, 202315.4116.0815.0715.0714.7912,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...