NasdaqCM - Nasdaq Real Time Price USD

First Savings Financial Group, Inc. (FSFG)

Compare
25.35 -0.84 (-3.21%)
At close: January 3 at 4:00:01 PM EST
25.35 0.00 (0.00%)
After hours: January 3 at 4:01:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 26.03 26.03 25.25 25.35 25.35 12,800
Jan 2, 2025 26.50 26.95 25.91 26.19 26.19 9,300
Dec 31, 2024 26.21 26.72 25.89 26.56 26.56 18,100
Dec 30, 2024 25.62 26.44 24.62 26.20 26.20 15,900
Dec 27, 2024 25.85 25.90 25.41 25.80 25.80 11,000
Dec 26, 2024 25.63 26.49 25.22 26.18 26.18 10,900
Dec 24, 2024 25.55 25.72 25.39 25.39 25.39 5,400
Dec 23, 2024 25.47 25.82 25.31 25.50 25.50 13,900
Dec 20, 2024 26.94 27.19 25.44 25.59 25.59 50,600
Dec 19, 2024 27.20 27.24 26.55 27.10 27.10 9,800
Dec 18, 2024 28.30 28.30 26.96 26.96 26.96 7,500
Dec 17, 2024 28.63 28.70 28.20 28.42 28.42 8,900
Dec 16, 2024 0.15 Dividend
Dec 16, 2024 28.32 28.85 27.76 28.85 28.85 13,400
Dec 13, 2024 28.88 28.88 28.13 28.13 27.98 8,700
Dec 12, 2024 28.95 29.00 28.82 28.99 28.84 11,200
Dec 11, 2024 28.95 29.00 28.65 28.92 28.77 13,200
Dec 10, 2024 29.49 29.49 28.61 28.94 28.79 12,200
Dec 9, 2024 30.18 30.18 29.14 29.31 29.15 16,400
Dec 6, 2024 30.44 30.50 30.10 30.24 30.08 12,500
Dec 5, 2024 30.87 30.87 30.42 30.54 30.38 8,600
Dec 4, 2024 30.50 30.94 30.10 30.46 30.30 16,500
Dec 3, 2024 30.15 30.66 30.03 30.60 30.44 17,300
Dec 2, 2024 30.00 30.13 29.35 30.10 29.94 42,100
Nov 29, 2024 29.97 30.25 29.89 30.06 29.90 9,700
Nov 27, 2024 30.06 30.46 30.02 30.05 29.89 24,300
Nov 26, 2024 29.50 30.28 29.50 30.06 29.90 68,600
Nov 25, 2024 29.20 29.78 29.20 29.51 29.35 53,600
Nov 22, 2024 29.16 29.47 29.16 29.22 29.06 29,400
Nov 21, 2024 29.13 29.31 28.95 29.00 28.85 26,800
Nov 20, 2024 29.17 29.26 28.91 29.11 28.95 15,400
Nov 19, 2024 29.04 29.27 28.95 29.01 28.86 25,500
Nov 18, 2024 28.81 29.15 28.81 29.00 28.85 56,800
Nov 15, 2024 28.70 29.07 28.69 28.93 28.78 28,200
Nov 14, 2024 28.94 28.94 28.61 28.81 28.66 22,600
Nov 13, 2024 28.72 29.05 28.66 28.78 28.63 31,100
Nov 12, 2024 28.32 28.56 28.32 28.50 28.35 21,500
Nov 11, 2024 28.24 28.41 28.13 28.30 28.15 37,300
Nov 8, 2024 28.05 28.24 27.90 27.95 27.80 22,800
Nov 7, 2024 28.00 28.23 27.83 27.91 27.76 27,000
Nov 6, 2024 28.00 28.00 27.60 27.86 27.71 24,400
Nov 5, 2024 27.25 27.50 27.12 27.12 26.98 19,500
Nov 4, 2024 27.14 27.38 26.99 27.15 27.01 40,700
Nov 1, 2024 27.19 27.50 26.85 26.90 26.76 27,800
Oct 31, 2024 27.07 27.10 26.94 26.99 26.85 11,000
Oct 30, 2024 27.20 27.25 26.90 27.00 26.86 12,300
Oct 29, 2024 26.81 26.99 26.81 26.90 26.76 3,300
Oct 28, 2024 26.00 27.26 26.00 26.81 26.67 23,300
Oct 25, 2024 24.61 26.03 24.61 25.75 25.61 19,400
Oct 24, 2024 24.20 24.61 24.20 24.61 24.48 11,200
Oct 23, 2024 24.33 24.38 24.33 24.36 24.23 1,700
Oct 22, 2024 24.40 24.43 24.09 24.31 24.18 3,900
Oct 21, 2024 24.30 24.73 24.30 24.42 24.29 2,100
Oct 18, 2024 24.70 24.70 24.39 24.49 24.36 2,500
Oct 17, 2024 24.62 24.62 24.40 24.45 24.32 11,500
Oct 16, 2024 24.78 24.78 24.50 24.60 24.47 4,200
Oct 15, 2024 24.74 24.75 24.31 24.31 24.18 4,400
Oct 14, 2024 24.21 24.95 24.21 24.41 24.28 5,900
Oct 11, 2024 23.79 24.18 23.79 24.03 23.90 13,700
Oct 10, 2024 23.85 23.88 23.55 23.88 23.75 5,600
Oct 9, 2024 23.60 23.87 23.60 23.83 23.70 3,800
Oct 8, 2024 23.63 23.80 23.48 23.69 23.56 5,000
Oct 7, 2024 23.75 23.86 23.74 23.74 23.61 1,200
Oct 4, 2024 23.43 23.94 23.43 23.90 23.77 1,900
Oct 3, 2024 23.64 23.95 23.15 23.35 23.23 12,500
Oct 2, 2024 23.60 23.78 23.59 23.75 23.62 4,700
Oct 1, 2024 23.74 23.74 23.74 23.74 23.61 600
Sep 30, 2024 23.90 24.49 23.60 23.81 23.68 16,700
Sep 27, 2024 23.75 23.90 23.65 23.90 23.77 9,500
Sep 26, 2024 23.64 23.90 23.62 23.85 23.72 6,000
Sep 25, 2024 23.79 23.80 23.79 23.80 23.67 1,200
Sep 24, 2024 23.75 23.92 23.70 23.83 23.70 3,000
Sep 23, 2024 23.61 23.96 23.60 23.93 23.80 3,400
Sep 20, 2024 23.82 23.85 23.52 23.85 23.72 15,300
Sep 19, 2024 23.80 24.05 23.74 23.88 23.75 3,400
Sep 18, 2024 23.50 23.80 23.50 23.50 23.37 4,400
Sep 17, 2024 23.78 24.12 23.70 23.84 23.71 10,000
Sep 16, 2024 23.42 23.89 23.40 23.89 23.76 18,400
Sep 13, 2024 0.15 Dividend
Sep 13, 2024 23.45 23.85 23.28 23.41 23.29 5,900
Sep 12, 2024 23.26 23.42 23.15 23.42 23.15 3,700
Sep 11, 2024 23.25 23.42 23.25 23.42 23.15 2,800
Sep 10, 2024 23.00 23.42 23.00 23.42 23.15 3,000
Sep 9, 2024 23.26 23.48 23.26 23.28 23.01 2,100
Sep 6, 2024 23.55 23.55 23.35 23.41 23.14 2,300
Sep 5, 2024 23.88 23.90 23.30 23.51 23.23 17,900
Sep 4, 2024 23.91 23.91 23.66 23.89 23.61 11,000
Sep 3, 2024 23.78 23.95 23.75 23.90 23.62 5,100
Aug 30, 2024 23.62 24.50 23.60 24.00 23.72 3,600
Aug 29, 2024 23.60 24.17 23.60 23.81 23.53 9,100
Aug 28, 2024 23.36 23.55 23.36 23.55 23.27 2,500
Aug 27, 2024 23.38 23.38 22.63 23.34 23.07 9,800
Aug 26, 2024 23.32 23.50 23.10 23.32 23.05 9,000
Aug 23, 2024 23.49 23.58 23.36 23.44 23.17 4,500
Aug 22, 2024 23.47 23.50 23.25 23.39 23.12 7,100
Aug 21, 2024 22.86 23.45 22.86 23.45 23.18 11,200
Aug 20, 2024 22.84 23.15 22.36 23.00 22.73 12,700
Aug 19, 2024 22.99 23.17 22.86 23.17 22.90 8,600
Aug 16, 2024 22.70 23.00 22.70 23.00 22.73 1,400
Aug 15, 2024 22.31 23.06 22.00 22.75 22.48 16,500
Aug 14, 2024 21.81 22.49 21.81 22.40 22.14 1,700
Aug 13, 2024 23.12 23.49 21.80 22.58 22.32 56,000
Aug 12, 2024 23.01 23.99 22.41 23.24 22.97 20,400
Aug 9, 2024 22.31 23.22 21.85 23.22 22.95 7,500
Aug 8, 2024 22.27 23.45 22.09 22.80 22.53 10,400
Aug 7, 2024 21.53 22.00 21.31 21.99 21.73 14,600
Aug 6, 2024 21.99 21.99 21.42 21.45 21.20 5,500
Aug 5, 2024 21.38 21.96 21.09 21.50 21.25 7,700
Aug 2, 2024 21.09 22.94 21.03 21.63 21.38 9,900
Aug 1, 2024 21.60 22.94 21.00 21.47 21.22 15,600
Jul 31, 2024 22.20 22.20 20.32 21.53 21.28 13,900
Jul 30, 2024 20.74 23.52 20.51 21.48 21.23 31,600
Jul 29, 2024 20.06 21.05 20.06 20.84 20.60 7,300
Jul 26, 2024 19.74 21.00 19.74 20.00 19.77 36,900
Jul 25, 2024 19.50 19.75 19.31 19.40 19.17 7,400
Jul 24, 2024 19.46 19.74 19.40 19.70 19.47 4,200
Jul 23, 2024 18.71 19.56 18.71 19.53 19.30 3,200
Jul 22, 2024 19.27 19.50 19.27 19.39 19.16 3,000
Jul 19, 2024 19.40 19.40 19.40 19.40 19.17 300
Jul 18, 2024 19.56 19.56 19.38 19.38 19.15 3,200
Jul 17, 2024 19.35 19.56 19.30 19.56 19.33 3,900
Jul 16, 2024 18.72 19.55 18.72 19.39 19.16 8,300
Jul 15, 2024 18.75 18.78 18.75 18.78 18.56 1,000
Jul 12, 2024 18.72 19.00 18.48 18.75 18.53 9,400
Jul 11, 2024 18.24 18.61 18.21 18.50 18.28 23,200
Jul 10, 2024 18.00 18.32 17.80 18.25 18.04 10,800
Jul 9, 2024 17.85 17.85 17.85 17.85 17.64 -
Jul 8, 2024 17.94 18.20 17.85 17.85 17.64 3,600
Jul 5, 2024 17.90 17.95 17.90 17.95 17.74 1,400
Jul 3, 2024 17.75 18.00 17.75 17.99 17.78 1,600
Jul 2, 2024 18.03 18.03 18.03 18.03 17.82 800
Jul 1, 2024 17.87 18.80 17.87 18.20 17.99 14,800
Jun 28, 2024 17.50 17.79 17.40 17.79 17.58 6,600
Jun 27, 2024 16.75 17.40 16.75 17.40 17.20 3,400
Jun 26, 2024 16.35 16.81 16.35 16.79 16.59 11,100
Jun 25, 2024 16.56 16.56 16.30 16.33 16.14 4,700
Jun 24, 2024 16.49 16.70 16.49 16.69 16.49 6,400
Jun 21, 2024 16.45 16.45 16.45 16.45 16.26 1,600
Jun 20, 2024 16.32 16.57 16.32 16.50 16.31 1,300
Jun 18, 2024 16.40 16.40 16.40 16.40 16.21 800
Jun 17, 2024 16.47 16.50 16.36 16.47 16.28 1,700
Jun 14, 2024 0.15 Dividend
Jun 14, 2024 16.25 16.40 16.25 16.32 16.13 10,700
Jun 13, 2024 16.63 16.83 16.46 16.49 16.15 8,300
Jun 12, 2024 16.60 16.85 16.30 16.85 16.50 17,300
Jun 11, 2024 16.41 16.60 16.26 16.44 16.10 7,800
Jun 10, 2024 16.70 16.70 16.41 16.41 16.07 8,200
Jun 7, 2024 16.41 16.41 16.41 16.41 16.07 -
Jun 6, 2024 16.66 16.66 16.40 16.41 16.07 4,500
Jun 5, 2024 16.63 16.82 16.63 16.65 16.31 3,200
Jun 4, 2024 16.62 16.75 16.50 16.64 16.30 6,300
Jun 3, 2024 16.67 16.77 16.61 16.74 16.39 9,600
May 31, 2024 16.72 16.72 16.67 16.67 16.33 2,000
May 30, 2024 16.70 16.73 16.64 16.67 16.33 4,500
May 29, 2024 16.65 16.76 16.50 16.75 16.40 7,600
May 28, 2024 16.65 16.65 16.65 16.65 16.31 900
May 24, 2024 16.94 16.99 16.65 16.65 16.31 900
May 23, 2024 16.85 17.18 16.68 16.68 16.33 6,200
May 22, 2024 16.70 17.09 16.60 17.00 16.65 2,800
May 21, 2024 16.34 16.55 16.26 16.55 16.21 4,900
May 20, 2024 16.35 16.35 16.25 16.26 15.92 2,500
May 17, 2024 16.26 16.26 16.26 16.26 15.92 500
May 16, 2024 16.27 16.35 16.25 16.26 15.92 6,200
May 15, 2024 16.31 16.35 16.21 16.31 15.97 7,700
May 14, 2024 16.25 16.35 16.14 16.31 15.97 3,400
May 13, 2024 16.29 16.35 16.12 16.27 15.93 4,200
May 10, 2024 15.95 16.24 15.95 16.14 15.81 2,300
May 9, 2024 16.05 16.32 16.05 16.10 15.77 9,900
May 8, 2024 16.01 16.06 16.01 16.06 15.73 500
May 7, 2024 16.15 16.25 15.51 16.07 15.74 9,700
May 6, 2024 16.20 16.27 16.16 16.16 15.83 2,200
May 3, 2024 16.35 16.45 16.16 16.16 15.83 9,200
May 2, 2024 16.25 16.35 16.05 16.05 15.72 5,000
May 1, 2024 15.97 16.44 15.97 16.11 15.78 5,400
Apr 30, 2024 16.02 16.05 16.00 16.03 15.70 3,500
Apr 29, 2024 16.25 16.44 15.92 15.92 15.59 2,200
Apr 26, 2024 15.56 16.25 15.56 15.92 15.59 2,500
Apr 25, 2024 15.52 15.52 15.52 15.52 15.20 600
Apr 24, 2024 15.88 16.00 15.60 15.85 15.52 2,100
Apr 23, 2024 15.25 15.93 15.25 15.90 15.57 2,300
Apr 22, 2024 15.51 15.95 15.51 15.95 15.62 1,800
Apr 19, 2024 14.99 15.37 14.99 15.21 14.90 8,000
Apr 18, 2024 16.27 16.27 14.65 14.65 14.35 4,800
Apr 17, 2024 14.55 15.05 14.55 15.05 14.74 1,900
Apr 16, 2024 15.05 15.05 14.56 14.75 14.44 11,100
Apr 15, 2024 15.12 15.16 14.82 15.06 14.75 8,500
Apr 12, 2024 15.46 15.46 15.29 15.29 14.97 600
Apr 11, 2024 15.53 15.70 15.36 15.38 15.06 3,500
Apr 10, 2024 15.66 15.84 15.46 15.77 15.44 7,700
Apr 9, 2024 15.76 16.30 15.76 16.00 15.67 3,900
Apr 8, 2024 16.06 16.08 15.85 15.86 15.53 7,600
Apr 5, 2024 16.25 16.49 16.06 16.06 15.73 4,000
Apr 4, 2024 16.33 16.75 16.25 16.35 16.01 9,900
Apr 3, 2024 16.52 16.52 16.32 16.33 15.99 5,400
Apr 2, 2024 16.77 16.80 16.52 16.56 16.22 8,300
Apr 1, 2024 16.76 16.76 16.67 16.67 16.33 7,300
Mar 28, 2024 16.73 16.96 16.43 16.75 16.40 4,600
Mar 27, 2024 16.97 16.97 16.74 16.75 16.40 3,500
Mar 26, 2024 16.67 16.75 16.67 16.75 16.40 800
Mar 25, 2024 16.97 17.18 16.68 16.83 16.48 2,100
Mar 22, 2024 16.76 16.80 16.43 16.71 16.36 17,900
Mar 21, 2024 16.50 16.71 16.40 16.40 16.06 1,000
Mar 20, 2024 16.60 16.62 16.38 16.38 16.04 1,700
Mar 19, 2024 16.57 16.61 16.37 16.37 16.03 6,400
Mar 18, 2024 16.77 16.85 16.51 16.51 16.17 31,500
Mar 15, 2024 16.76 17.24 16.75 16.75 16.40 36,300
Mar 14, 2024 0.15 Dividend
Mar 14, 2024 16.55 16.57 16.52 16.57 16.23 1,000
Mar 13, 2024 16.77 16.97 16.56 16.56 16.07 14,000
Mar 12, 2024 16.91 16.91 16.63 16.63 16.14 1,900
Mar 11, 2024 16.70 16.93 16.61 16.78 16.28 5,100
Mar 8, 2024 16.65 16.90 16.62 16.77 16.27 4,300
Mar 7, 2024 16.95 16.95 16.61 16.62 16.13 3,800
Mar 6, 2024 16.95 16.95 16.50 16.75 16.25 5,100
Mar 5, 2024 16.94 17.30 16.77 16.77 16.27 2,800
Mar 4, 2024 17.05 17.10 16.76 16.77 16.27 2,300
Mar 1, 2024 16.90 17.22 16.81 16.81 16.31 15,700
Feb 29, 2024 16.76 16.92 16.70 16.70 16.21 4,700
Feb 28, 2024 16.79 16.79 16.70 16.70 16.21 4,200
Feb 27, 2024 16.89 16.89 16.58 16.80 16.30 3,800
Feb 26, 2024 16.94 16.94 16.58 16.74 16.25 3,100
Feb 23, 2024 16.94 17.12 16.57 16.82 16.32 5,300
Feb 22, 2024 16.94 16.94 16.57 16.70 16.21 3,600
Feb 21, 2024 16.97 16.98 16.65 16.65 16.16 700
Feb 20, 2024 16.58 17.20 16.58 16.75 16.25 4,100
Feb 16, 2024 17.35 17.35 16.75 16.75 16.25 2,800
Feb 15, 2024 17.00 17.34 16.57 17.15 16.64 5,400
Feb 14, 2024 16.75 17.11 16.50 17.05 16.55 8,700
Feb 13, 2024 16.96 17.33 16.76 16.76 16.26 3,900
Feb 12, 2024 17.06 17.25 17.00 17.00 16.50 2,300
Feb 9, 2024 17.05 17.25 16.85 17.15 16.64 4,600
Feb 8, 2024 16.76 17.25 16.75 16.85 16.35 1,200
Feb 7, 2024 17.25 17.25 16.79 17.03 16.53 2,800
Feb 6, 2024 17.87 17.87 16.31 17.14 16.63 18,700
Feb 5, 2024 17.50 17.90 17.50 17.67 17.15 3,300
Feb 2, 2024 18.09 18.09 17.71 17.82 17.29 2,300
Feb 1, 2024 18.37 18.37 17.86 18.00 17.47 19,400
Jan 31, 2024 18.06 18.43 18.00 18.00 17.47 5,800
Jan 30, 2024 17.93 18.17 17.92 18.17 17.63 3,000
Jan 29, 2024 17.81 18.00 17.81 17.98 17.45 1,800
Jan 26, 2024 18.00 18.00 17.75 17.91 17.38 5,600
Jan 25, 2024 18.00 18.00 18.00 18.00 17.47 700
Jan 24, 2024 17.75 18.00 17.75 18.00 17.47 900
Jan 23, 2024 18.04 18.04 17.67 17.67 17.15 2,400
Jan 22, 2024 17.59 17.90 17.59 17.65 17.13 4,800
Jan 19, 2024 17.65 17.70 17.65 17.65 17.13 1,600
Jan 18, 2024 17.64 17.75 17.64 17.75 17.23 1,000
Jan 17, 2024 17.70 17.80 17.47 17.75 17.23 6,200
Jan 16, 2024 16.72 17.76 16.72 17.55 17.03 10,400
Jan 12, 2024 17.62 17.62 16.91 16.91 16.41 900
Jan 11, 2024 17.20 17.20 16.75 16.92 16.42 2,800
Jan 10, 2024 17.19 17.59 16.88 17.00 16.50 5,500
Jan 9, 2024 17.45 17.45 17.00 17.01 16.51 2,200
Jan 8, 2024 16.83 17.05 16.69 17.02 16.52 2,500
Jan 5, 2024 17.00 17.00 16.73 16.83 16.33 7,900
Jan 4, 2024 16.95 17.02 16.75 16.93 16.43 9,900

Related Tickers

FVCB FVCBankcorp, Inc.
13.27
+7.02%
 
NIDB Northeast Indiana Bancorp, Inc.
17.27
+0.06%
 
MBCN Middlefield Banc Corp.
27.42
-1.51%
 
FCAP First Capital, Inc.
32.49
+1.47%
 
SMBC Southern Missouri Bancorp, Inc.
56.52
+0.04%
 
RMBI Richmond Mutual Bancorporation, Inc.
13.35
-3.89%
 
FMBH First Mid Bancshares, Inc.
36.19
+0.61%
 
MCBI Mountain Commerce Bancorp, Inc.
21.52
0.00%
 
FXNC First National Corporation
22.74
+0.18%
 
CIWV Citizens Financial Corp.
24.25
0.00%