5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-11.47%
6 MONTH PERFORMANCE
+12.37%
YEAR-TO-DATE PERFORMANCE
-6.97%
1 YEAR PERFORMANCE
+45.10%
First Savings Financial Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $23.63 | $24.71 (4.57%) | $24.75 | $23.63 | 10,784 | $171.36 M |
02/05/2025 | $23.75 | $23.94 (0.8%) | $24.14 | $23.71 | 7,140 | $166.02 M |
02/04/2025 | $23.50 | $23.89 (1.66%) | $23.93 | $23.42 | 8,325 | $165.67 M |
02/03/2025 | $24.00 | $23.51 (-2.04%) | $24.00 | $23.01 | 16,500 | $163.03 M |
01/31/2025 | $24.20 | $24.76 (2.31%) | $24.76 | $24.20 | 10,926 | $169.19 M |
01/30/2025 | $24.78 | $24.20 (-2.34%) | $24.78 | $24.20 | 5,700 | $167.82 M |
01/29/2025 | $24.80 | $24.78 (-0.08%) | $24.88 | $24.20 | 7,900 | $169.33 M |
01/28/2025 | $25.33 | $23.95 (-5.45%) | $25.33 | $23.95 | 13,701 | $166.08 M |
01/27/2025 | $24.75 | $25.49 (2.99%) | $25.58 | $24.75 | 5,611 | $176.76 M |
01/24/2025 | $25.64 | $25.18 (-1.79%) | $25.64 | $24.99 | 7,200 | $172.06 M |
01/23/2025 | $25.54 | $25.46 (-0.31%) | $25.87 | $24.77 | 8,949 | $173.98 M |
01/22/2025 | $25.47 | $25.69 (0.86%) | $26.12 | $25.47 | 9,840 | $175.55 M |
01/21/2025 | $25.11 | $25.58 (1.87%) | $25.77 | $24.24 | 17,800 | $177.39 M |
01/17/2025 | $25.33 | $25.18 (-0.59%) | $25.71 | $25.00 | 9,148 | $174.61 M |
01/16/2025 | $25.12 | $25.54 (1.67%) | $25.58 | $25.10 | 17,016 | $174.52 M |
01/15/2025 | $24.37 | $24.99 (2.54%) | $25.00 | $24.37 | 11,800 | $173.30 M |
01/14/2025 | $24.66 | $24.32 (-1.38%) | $24.93 | $24.20 | 15,824 | $166.19 M |
01/13/2025 | $25.08 | $24.77 (-1.24%) | $25.09 | $24.68 | 11,826 | $169.26 M |
01/10/2025 | $25.50 | $24.89 (-2.39%) | $25.50 | $24.89 | 9,006 | $172.60 M |
01/08/2025 | $26.25 | $25.89 (-1.37%) | $26.49 | $25.87 | 9,142 | $179.54 M |
01/07/2025 | $27.05 | $26.57 (-1.77%) | $27.07 | $26.47 | 12,600 | $181.56 M |
01/06/2025 | $25.85 | $26.57 (2.79%) | $27.17 | $25.85 | 17,500 | $184.25 M |
01/03/2025 | $26.03 | $25.35 (-2.61%) | $26.03 | $25.25 | 12,800 | $173.23 M |
01/02/2025 | $26.50 | $26.19 (-1.17%) | $26.95 | $25.91 | 9,330 | $178.97 M |
12/31/2024 | $26.21 | $26.56 (1.34%) | $26.72 | $25.89 | 18,100 | $184.18 M |
12/30/2024 | $25.62 | $26.20 (2.26%) | $26.44 | $24.62 | 15,939 | $181.69 M |
12/27/2024 | $25.85 | $25.80 (-0.19%) | $25.90 | $25.41 | 11,018 | $176.30 M |
12/26/2024 | $25.63 | $26.18 (2.15%) | $26.49 | $25.22 | 10,906 | $181.55 M |
12/24/2024 | $25.55 | $25.39 (-0.63%) | $25.72 | $25.39 | 5,400 | $176.07 M |
12/23/2024 | $25.47 | $25.50 (0.12%) | $25.82 | $25.31 | 13,935 | $176.83 M |
12/20/2024 | $26.94 | $25.59 (-5.01%) | $27.19 | $25.44 | 50,600 | $177.46 M |
12/19/2024 | $27.20 | $27.10 (-0.37%) | $27.24 | $26.55 | 9,800 | $185.18 M |
12/18/2024 | $28.30 | $26.96 (-4.73%) | $28.30 | $26.96 | 7,500 | $186.96 M |
12/17/2024 | $28.63 | $28.42 (-0.73%) | $28.70 | $28.20 | 8,900 | $197.08 M |
12/16/2024 | $28.32 | $28.85 (1.87%) | $28.85 | $27.76 | 13,442 | $200.06 M |
12/13/2024 | $28.88 | $28.13 (-2.6%) | $28.88 | $28.13 | 8,747 | $192.22 M |
12/12/2024 | $28.95 | $28.99 (0.14%) | $29.00 | $28.82 | 11,231 | $198.10 M |
12/11/2024 | $28.95 | $28.92 (-0.1%) | $29.00 | $28.65 | 13,200 | $197.62 M |
12/10/2024 | $29.49 | $28.94 (-1.87%) | $29.49 | $28.61 | 12,235 | $197.76 M |
12/09/2024 | $30.18 | $29.31 (-2.88%) | $30.18 | $29.14 | 16,400 | $200.29 M |
12/06/2024 | $30.44 | $30.24 (-0.66%) | $30.50 | $30.10 | 12,544 | $206.64 M |
12/05/2024 | $30.87 | $30.54 (-1.07%) | $30.87 | $30.42 | 8,600 | $208.69 M |
12/04/2024 | $30.50 | $30.46 (-0.13%) | $30.94 | $30.10 | 16,522 | $208.14 M |
12/03/2024 | $30.15 | $30.60 (1.49%) | $30.66 | $30.03 | 17,300 | $209.10 M |
12/02/2024 | $30.00 | $30.10 (0.33%) | $30.13 | $29.35 | 42,107 | $205.68 M |
11/29/2024 | $29.97 | $30.06 (0.3%) | $30.25 | $29.89 | 9,700 | $205.41 M |
11/27/2024 | $30.06 | $30.05 (-0.03%) | $30.46 | $30.02 | 24,300 | $205.34 M |
11/26/2024 | $29.50 | $30.06 (1.9%) | $30.28 | $29.50 | 68,636 | $205.41 M |
11/25/2024 | $29.20 | $29.51 (1.06%) | $29.78 | $29.20 | 53,600 | $201.65 M |
11/22/2024 | $29.16 | $29.22 (0.21%) | $29.47 | $29.16 | 29,435 | $199.67 M |
11/21/2024 | $29.13 | $29.00 (-0.45%) | $29.31 | $28.95 | 26,800 | $198.17 M |
11/20/2024 | $29.17 | $29.11 (-0.21%) | $29.26 | $28.91 | 15,400 | $198.92 M |
11/19/2024 | $29.04 | $29.01 (-0.1%) | $29.27 | $28.95 | 25,500 | $198.24 M |
11/18/2024 | $28.81 | $29.00 (0.66%) | $29.15 | $28.81 | 56,806 | $198.17 M |
11/15/2024 | $28.70 | $28.93 (0.8%) | $29.07 | $28.69 | 28,220 | $197.69 M |
11/14/2024 | $28.94 | $28.81 (-0.45%) | $28.94 | $28.61 | 22,633 | $196.87 M |
11/13/2024 | $28.72 | $28.78 (0.21%) | $29.05 | $28.66 | 31,104 | $196.66 M |
11/12/2024 | $28.32 | $28.50 (0.64%) | $28.56 | $28.32 | 21,531 | $194.75 M |
11/11/2024 | $28.24 | $28.30 (0.21%) | $28.41 | $28.13 | 37,328 | $193.38 M |
11/08/2024 | $28.05 | $27.95 (-0.36%) | $28.24 | $27.90 | 22,845 | $190.99 M |
11/07/2024 | $28.00 | $27.91 (-0.32%) | $28.23 | $27.83 | 27,021 | $190.72 M |