5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+11.43%
3 MONTH PERFORMANCE
+16.97%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
+70.17%
First Savings Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $27.50 | $27.50 (0%) | $28.00 | $27.02 | 25.05 K | $189.09 M |
| 05/01/2025 | $27.17 | $27.50 (1.21%) | $28.54 | $27.17 | 61.37 K | $189.09 M |
| 04/30/2025 | $27.02 | $26.64 (-1.41%) | $27.09 | $25.50 | 27.70 K | $183.17 M |
| 04/29/2025 | $26.24 | $27.01 (2.93%) | $27.41 | $26.24 | 16.24 K | $185.72 M |
| 04/28/2025 | $25.84 | $26.27 (1.66%) | $26.52 | $25.62 | 24.23 K | $180.63 M |
| 04/25/2025 | $25.71 | $25.87 (0.62%) | $26.00 | $25.65 | 16.12 K | $177.24 M |
| 04/24/2025 | $25.10 | $25.39 (1.16%) | $25.39 | $25.10 | 14.00 K | $173.95 M |
| 04/23/2025 | $25.18 | $25.21 (0.12%) | $25.59 | $24.68 | 31.60 K | $172.72 M |
| 04/22/2025 | $23.80 | $24.95 (4.83%) | $25.22 | $23.76 | 9.64 K | $170.94 M |
| 04/21/2025 | $23.63 | $23.74 (0.47%) | $23.74 | $23.25 | 4.61 K | $162.65 M |
| 04/17/2025 | $23.25 | $23.63 (1.63%) | $24.15 | $23.25 | 14.90 K | $161.89 M |
| 04/16/2025 | $23.35 | $23.17 (-0.77%) | $23.61 | $22.87 | 3.12 K | $158.74 M |
| 04/15/2025 | $23.48 | $23.06 (-1.79%) | $23.64 | $23.06 | 3.94 K | $157.99 M |
| 04/14/2025 | $22.53 | $23.40 (3.86%) | $24.20 | $22.53 | 14.34 K | $160.32 M |
| 04/11/2025 | $22.67 | $22.21 (-2.03%) | $23.18 | $22.21 | 18.04 K | $152.16 M |
| 04/10/2025 | $23.45 | $22.53 (-3.92%) | $23.45 | $21.63 | 5.70 K | $154.36 M |
| 04/09/2025 | $23.30 | $23.49 (0.82%) | $23.83 | $22.21 | 16.00 K | $160.93 M |
| 04/08/2025 | $23.68 | $23.28 (-1.69%) | $23.94 | $22.87 | 10.85 K | $159.49 M |
| 04/07/2025 | $23.39 | $23.50 (0.47%) | $23.55 | $23.31 | 3.70 K | $161.00 M |
| 04/04/2025 | $24.59 | $23.27 (-5.37%) | $24.59 | $23.23 | 12.15 K | $159.43 M |
| 04/03/2025 | $25.52 | $24.68 (-3.29%) | $25.79 | $24.64 | 17.00 K | $169.09 M |
| 04/02/2025 | $26.30 | $26.03 (-1.03%) | $27.00 | $25.70 | 12.00 K | $178.34 M |
| 04/01/2025 | $25.49 | $25.72 (0.9%) | $26.77 | $25.22 | 19.12 K | $176.21 M |
| 03/31/2025 | $25.77 | $25.76 (-0.04%) | $26.28 | $25.09 | 9.80 K | $176.49 M |
| 03/28/2025 | $26.00 | $25.62 (-1.46%) | $26.22 | $25.62 | 8.44 K | $175.53 M |
| 03/27/2025 | $25.00 | $25.99 (3.96%) | $26.00 | $25.00 | 6.44 K | $178.06 M |
| 03/26/2025 | $25.34 | $25.01 (-1.3%) | $25.45 | $25.01 | 8.10 K | $171.35 M |
| 03/25/2025 | $25.49 | $25.37 (-0.47%) | $25.92 | $25.25 | 6.81 K | $173.81 M |
| 03/24/2025 | $25.80 | $25.19 (-2.36%) | $25.90 | $25.19 | 7.50 K | $172.58 M |
| 03/21/2025 | $24.81 | $26.03 (4.92%) | $26.03 | $24.81 | 15.92 K | $178.34 M |
| 03/20/2025 | $25.28 | $25.23 (-0.2%) | $25.35 | $25.21 | 5.61 K | $172.85 M |
| 03/19/2025 | $25.03 | $25.14 (0.44%) | $25.24 | $24.80 | 9.70 K | $172.24 M |
| 03/18/2025 | $24.90 | $25.09 (0.76%) | $25.10 | $24.75 | 6.90 K | $171.90 M |
| 03/17/2025 | $25.31 | $25.26 (-0.2%) | $25.60 | $25.13 | 11.10 K | $173.06 M |
| 03/14/2025 | $24.94 | $24.98 (0.16%) | $25.40 | $24.91 | 7.70 K | $171.14 M |
| 03/13/2025 | $24.87 | $25.09 (0.88%) | $25.40 | $24.87 | 6.80 K | $171.90 M |
| 03/12/2025 | $25.02 | $24.51 (-2.04%) | $25.25 | $24.10 | 13.10 K | $167.92 M |
| 03/11/2025 | $24.71 | $24.25 (-1.86%) | $24.71 | $24.25 | 6.80 K | $166.14 M |
| 03/10/2025 | $24.48 | $24.59 (0.45%) | $24.86 | $24.00 | 10.12 K | $168.47 M |
| 03/07/2025 | $24.88 | $24.66 (-0.88%) | $25.00 | $24.60 | 8.43 K | $168.95 M |
| 03/06/2025 | $24.92 | $25.01 (0.36%) | $25.22 | $24.76 | 4.30 K | $171.35 M |
| 03/05/2025 | $25.10 | $25.24 (0.56%) | $25.24 | $24.60 | 9.95 K | $172.92 M |
| 03/04/2025 | $26.39 | $25.22 (-4.43%) | $26.39 | $25.10 | 12.60 K | $172.79 M |
| 03/03/2025 | $25.84 | $25.80 (-0.15%) | $26.39 | $25.80 | 5.60 K | $176.76 M |
| 02/28/2025 | $26.40 | $25.62 (-2.95%) | $26.40 | $25.13 | 9.15 K | $175.53 M |
| 02/27/2025 | $24.58 | $25.26 (2.77%) | $25.85 | $24.58 | 7.54 K | $173.06 M |
| 02/26/2025 | $25.04 | $24.72 (-1.28%) | $25.04 | $23.46 | 8.54 K | $169.36 M |
| 02/25/2025 | $24.50 | $24.61 (0.45%) | $25.00 | $24.20 | 6.00 K | $168.61 M |
| 02/24/2025 | $24.35 | $24.10 (-1.03%) | $24.43 | $23.94 | 12.33 K | $165.11 M |
| 02/21/2025 | $25.10 | $24.50 (-2.39%) | $25.97 | $24.24 | 12.40 K | $167.85 M |
| 02/20/2025 | $24.82 | $24.88 (0.24%) | $24.92 | $24.79 | 3.50 K | $170.46 M |
| 02/19/2025 | $25.18 | $25.30 (0.48%) | $25.60 | $24.75 | 8.30 K | $173.33 M |
| 02/18/2025 | $24.97 | $24.98 (0.04%) | $25.73 | $24.70 | 10.00 K | $171.14 M |
| 02/14/2025 | $24.90 | $24.82 (-0.32%) | $24.90 | $24.01 | 7.80 K | $170.05 M |
| 02/13/2025 | $24.99 | $25.00 (0.04%) | $25.34 | $24.75 | 5.54 K | $171.28 M |
| 02/12/2025 | $23.76 | $24.63 (3.66%) | $25.20 | $23.76 | 7.70 K | $168.74 M |
| 02/11/2025 | $24.92 | $24.75 (-0.68%) | $25.06 | $24.61 | 3.70 K | $169.57 M |
| 02/10/2025 | $25.11 | $24.87 (-0.96%) | $25.43 | $24.47 | 9.25 K | $170.39 M |
| 02/07/2025 | $24.35 | $25.12 (3.16%) | $26.01 | $24.30 | 10.90 K | $172.10 M |
| 02/06/2025 | $23.63 | $24.71 (4.57%) | $24.75 | $23.63 | 10.80 K | $169.29 M |
| 02/05/2025 | $23.75 | $23.94 (0.8%) | $24.14 | $23.71 | 7.14 K | $164.02 M |
| 02/04/2025 | $23.50 | $23.89 (1.66%) | $23.93 | $23.42 | 8.33 K | $163.67 M |
| 02/03/2025 | $24.00 | $23.51 (-2.04%) | $24.00 | $23.01 | 16.50 K | $161.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
