First Savings Financial Group, Inc.FSFGNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $32.90 | $33.98 | $32.90 | $33.98 | 117,623 |
| 1/29/2026 | $32.57 | $33.05 | $32.47 | $33.03 | 12,916 |
| 1/28/2026 | $32.36 | $32.44 | $32.05 | $32.19 | 9,000 |
| 1/27/2026 | $32.14 | $32.49 | $32.14 | $32.49 | 7,200 |
| 1/26/2026 | $32.50 | $32.60 | $31.77 | $32.37 | 27,900 |
| 1/23/2026 | $33.10 | $33.10 | $32.27 | $32.39 | 5,400 |
| 1/22/2026 | $33.55 | $34.10 | $33.50 | $33.75 | 18,500 |
| 1/21/2026 | $32.30 | $33.46 | $32.30 | $33.41 | 19,100 |
| 1/20/2026 | $32.04 | $32.04 | $31.81 | $31.85 | 4,000 |
| 1/16/2026 | $32.57 | $32.63 | $32.31 | $32.31 | 6,646 |
| 1/15/2026 | $32.50 | $32.89 | $32.50 | $32.59 | 10,404 |
| 1/14/2026 | $31.73 | $32.12 | $31.64 | $32.06 | 8,800 |
| 1/13/2026 | $31.82 | $31.85 | $31.51 | $31.51 | 4,900 |
| 1/12/2026 | $31.94 | $32.15 | $31.84 | $32.00 | 5,600 |
| 1/9/2026 | $32.68 | $32.68 | $32.17 | $32.27 | 7,346 |
| 1/8/2026 | $32.25 | $33.06 | $32.23 | $32.67 | 22,700 |
| 1/7/2026 | $32.10 | $32.37 | $32.01 | $32.01 | 10,500 |
| 1/6/2026 | $32.06 | $32.45 | $32.00 | $32.37 | 12,813 |
| 1/5/2026 | $32.00 | $32.77 | $32.00 | $32.36 | 14,800 |
| 1/2/2026 | $31.60 | $32.00 | $31.28 | $31.83 | 12,027 |
| 12/31/2025 | $31.97 | $32.02 | $31.75 | $31.86 | 9,748 |
| 12/30/2025 | $32.30 | $32.30 | $31.97 | $31.98 | 5,800 |
| 12/29/2025 | $32.34 | $32.54 | $32.32 | $32.37 | 6,206 |
| 12/26/2025 | $32.73 | $32.85 | $32.06 | $32.56 | 38,423 |
| 12/24/2025 | $32.68 | $32.68 | $32.53 | $32.64 | 3,000 |
| 12/23/2025 | $32.81 | $33.25 | $32.79 | $32.88 | 12,049 |
| 12/22/2025 | $33.25 | $33.25 | $32.78 | $33.07 | 15,200 |
| 12/19/2025 | $33.11 | $33.12 | $32.28 | $32.87 | 77,819 |
| 12/18/2025 | $33.13 | $33.24 | $33.04 | $33.20 | 13,800 |
| 12/17/2025 | $32.86 | $33.35 | $32.86 | $33.11 | 14,700 |
| 12/16/2025 | $33.22 | $33.22 | $32.90 | $33.07 | 13,000 |
| 12/15/2025 | $33.22 | $33.25 | $32.86 | $33.14 | 11,600 |
| 12/12/2025 | $33.17 | $33.20 | $32.93 | $32.98 | 10,900 |
| 12/11/2025 | $33.00 | $33.27 | $32.82 | $33.08 | 28,100 |
| 12/10/2025 | $31.88 | $33.00 | $31.88 | $32.73 | 38,000 |
| 12/9/2025 | $32.00 | $32.00 | $31.45 | $31.56 | 17,500 |
| 12/8/2025 | $31.75 | $31.99 | $31.67 | $31.71 | 16,632 |
| 12/5/2025 | $31.41 | $31.82 | $31.41 | $31.75 | 9,100 |
| 12/4/2025 | $31.55 | $31.81 | $31.45 | $31.68 | 15,444 |
| 12/3/2025 | $31.51 | $31.73 | $31.37 | $31.70 | 8,300 |
| 12/2/2025 | $31.36 | $31.36 | $30.91 | $30.92 | 7,100 |
| 12/1/2025 | $31.29 | $31.51 | $31.29 | $31.35 | 5,100 |
| 11/28/2025 | $31.12 | $31.16 | $31.02 | $31.16 | 3,741 |
| 11/26/2025 | $30.87 | $31.31 | $30.87 | $31.07 | 14,800 |
| 11/25/2025 | $31.00 | $31.68 | $30.99 | $31.14 | 22,004 |
| 11/24/2025 | $30.99 | $30.99 | $30.33 | $30.91 | 12,600 |
| 11/21/2025 | $29.32 | $31.00 | $29.32 | $30.95 | 13,000 |
| 11/20/2025 | $30.18 | $30.18 | $29.28 | $29.32 | 6,300 |
| 11/19/2025 | $29.06 | $29.49 | $29.06 | $29.36 | 5,730 |
| 11/18/2025 | $29.39 | $29.48 | $29.15 | $29.15 | 4,130 |
| 11/17/2025 | $29.77 | $29.98 | $28.82 | $28.82 | 3,619 |
| 11/14/2025 | $29.97 | $30.14 | $29.65 | $30.11 | 5,300 |
| 11/13/2025 | $30.15 | $30.23 | $30.03 | $30.21 | 7,900 |
| 11/12/2025 | $30.27 | $30.27 | $29.77 | $29.77 | 5,500 |
| 11/11/2025 | $30.26 | $30.34 | $30.07 | $30.34 | 2,900 |
| 11/10/2025 | $29.80 | $30.24 | $29.80 | $30.05 | 8,300 |
| 11/7/2025 | $29.21 | $29.92 | $29.21 | $29.92 | 8,520 |
| 11/6/2025 | $29.91 | $30.14 | $29.55 | $29.59 | 11,300 |