-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
-1.04% -
3 MONTH PERFORMANCE
+33.50% -
6 MONTH PERFORMANCE
+41.79% -
YEAR-TO-DATE PERFORMANCE
+41.37% -
1 YEAR PERFORMANCE
+61.24%
First Savings Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.75 | $23.90 (0.63%) | $23.90 | $23.65 | 9,500 | $163.30 M |
| 09/26/2024 | $23.64 | $23.85 (0.89%) | $23.90 | $23.62 | 6,020 | $162.95 M |
| 09/25/2024 | $23.79 | $23.80 (0.04%) | $23.80 | $23.79 | 1,228 | $162.61 M |
| 09/24/2024 | $23.75 | $23.83 (0.34%) | $23.92 | $23.70 | 3,000 | $162.82 M |
| 09/23/2024 | $23.61 | $23.93 (1.36%) | $23.96 | $23.60 | 3,443 | $163.50 M |
| 09/20/2024 | $23.82 | $23.85 (0.13%) | $23.85 | $23.52 | 15,330 | $162.95 M |
| 09/19/2024 | $23.80 | $23.88 (0.34%) | $24.05 | $23.74 | 3,400 | $163.16 M |
| 09/18/2024 | $23.50 | $23.50 (0%) | $23.80 | $23.50 | 4,439 | $160.56 M |
| 09/17/2024 | $23.78 | $23.84 (0.25%) | $24.12 | $23.70 | 10,000 | $162.89 M |
| 09/16/2024 | $23.42 | $23.89 (2.01%) | $23.89 | $23.40 | 18,400 | $163.23 M |
| 09/13/2024 | $23.45 | $23.41 (-0.17%) | $23.85 | $23.28 | 5,918 | $159.95 M |
| 09/12/2024 | $23.26 | $23.42 (0.69%) | $23.42 | $23.15 | 3,700 | $160.02 M |
| 09/11/2024 | $23.25 | $23.42 (0.73%) | $23.42 | $23.25 | 2,800 | $160.02 M |
| 09/10/2024 | $23.00 | $23.42 (1.83%) | $23.42 | $23.00 | 3,003 | $160.02 M |
| 09/09/2024 | $23.26 | $23.28 (0.09%) | $23.48 | $23.26 | 2,100 | $159.06 M |
| 09/06/2024 | $23.55 | $23.41 (-0.59%) | $23.55 | $23.35 | 2,303 | $159.95 M |
| 09/05/2024 | $23.88 | $23.51 (-1.55%) | $23.90 | $23.30 | 17,933 | $160.63 M |
| 09/04/2024 | $23.91 | $23.89 (-0.08%) | $23.91 | $23.66 | 11,000 | $163.23 M |
| 09/03/2024 | $23.78 | $23.90 (0.5%) | $23.95 | $23.75 | 5,133 | $163.30 M |
| 08/30/2024 | $23.62 | $24.00 (1.61%) | $24.50 | $23.60 | 3,600 | $163.98 M |
| 08/29/2024 | $23.60 | $23.81 (0.89%) | $24.17 | $23.60 | 9,100 | $162.68 M |
| 08/28/2024 | $23.36 | $23.55 (0.81%) | $23.55 | $23.36 | 2,500 | $160.90 M |
| 08/27/2024 | $23.38 | $23.34 (-0.17%) | $23.38 | $22.63 | 9,800 | $159.47 M |
| 08/26/2024 | $23.32 | $23.32 (0%) | $23.50 | $23.10 | 9,015 | $159.33 M |
| 08/23/2024 | $23.49 | $23.44 (-0.21%) | $23.58 | $23.36 | 4,500 | $160.15 M |
| 08/22/2024 | $23.47 | $23.39 (-0.34%) | $23.50 | $23.25 | 7,106 | $159.81 M |
| 08/21/2024 | $22.86 | $23.45 (2.58%) | $23.45 | $22.86 | 11,248 | $160.22 M |
| 08/20/2024 | $22.84 | $23.00 (0.7%) | $23.15 | $22.36 | 12,700 | $157.15 M |
| 08/19/2024 | $22.99 | $23.17 (0.78%) | $23.17 | $22.86 | 8,627 | $158.31 M |
| 08/16/2024 | $22.70 | $23.00 (1.32%) | $23.00 | $22.70 | 1,400 | $157.15 M |
| 08/15/2024 | $22.31 | $22.75 (1.97%) | $23.06 | $22.00 | 16,500 | $155.44 M |
| 08/14/2024 | $21.81 | $22.40 (2.71%) | $22.49 | $21.81 | 1,700 | $153.05 M |
| 08/13/2024 | $23.12 | $22.58 (-2.34%) | $23.49 | $21.80 | 56,000 | $154.28 M |
| 08/12/2024 | $23.01 | $23.24 (1%) | $23.99 | $22.41 | 20,424 | $158.79 M |
| 08/09/2024 | $22.31 | $23.22 (4.08%) | $23.22 | $21.85 | 7,500 | $158.65 M |
| 08/08/2024 | $22.27 | $22.80 (2.38%) | $23.45 | $22.09 | 10,400 | $155.78 M |
| 08/07/2024 | $21.53 | $21.99 (2.14%) | $22.00 | $21.31 | 14,611 | $150.25 M |
| 08/06/2024 | $21.99 | $21.45 (-2.46%) | $21.99 | $21.42 | 5,500 | $146.56 M |
| 08/05/2024 | $21.38 | $21.50 (0.56%) | $21.96 | $21.09 | 7,700 | $146.90 M |
| 08/02/2024 | $21.09 | $21.63 (2.56%) | $22.94 | $21.03 | 9,939 | $147.79 M |
| 08/01/2024 | $21.60 | $21.47 (-0.6%) | $22.94 | $21.00 | 15,600 | $146.69 M |
| 07/31/2024 | $22.20 | $21.53 (-3.02%) | $22.20 | $20.32 | 13,900 | $147.10 M |
| 07/30/2024 | $20.74 | $21.48 (3.57%) | $23.52 | $20.51 | 31,627 | $146.76 M |
| 07/29/2024 | $20.06 | $20.84 (3.89%) | $21.05 | $20.06 | 7,348 | $142.39 M |
| 07/26/2024 | $19.74 | $20.00 (1.32%) | $21.00 | $19.74 | 36,949 | $136.65 M |
| 07/25/2024 | $19.50 | $19.40 (-0.51%) | $19.75 | $19.31 | 7,400 | $132.55 M |
| 07/24/2024 | $19.46 | $19.70 (1.23%) | $19.74 | $19.40 | 4,211 | $134.60 M |
| 07/23/2024 | $18.71 | $19.53 (4.38%) | $19.56 | $18.71 | 3,208 | $133.44 M |
| 07/22/2024 | $19.27 | $19.39 (0.62%) | $19.50 | $19.27 | 3,007 | $132.48 M |
| 07/19/2024 | $19.40 | $19.40 (0%) | $19.40 | $19.40 | 313 | $132.54 M |
| 07/18/2024 | $19.56 | $19.38 (-0.92%) | $19.56 | $19.38 | 3,229 | $132.41 M |
| 07/17/2024 | $19.35 | $19.56 (1.09%) | $19.56 | $19.30 | 3,934 | $133.64 M |
| 07/16/2024 | $18.72 | $19.39 (3.58%) | $19.55 | $18.72 | 8,347 | $132.48 M |
| 07/15/2024 | $18.75 | $18.78 (0.16%) | $18.78 | $18.75 | 1,000 | $128.31 M |
| 07/12/2024 | $18.72 | $18.75 (0.16%) | $19.00 | $18.48 | 9,400 | $128.10 M |
| 07/11/2024 | $18.24 | $18.50 (1.43%) | $18.61 | $18.21 | 23,238 | $126.39 M |
| 07/10/2024 | $18.00 | $18.25 (1.39%) | $18.32 | $17.80 | 10,836 | $124.69 M |
| 07/09/2024 | $17.85 | $17.85 (0%) | $17.85 | $17.85 | 89,478 | |
| 07/08/2024 | $17.94 | $17.85 (-0.5%) | $18.20 | $17.85 | 3,600 | $121.95 M |
| 07/05/2024 | $17.90 | $17.95 (0.28%) | $17.95 | $17.90 | 1,418 | $122.64 M |
| 07/03/2024 | $17.75 | $17.99 (1.35%) | $18.00 | $17.75 | 1,641 | $122.91 M |
| 07/02/2024 | $18.03 | $18.03 (0%) | $18.03 | $18.03 | 801 | $123.18 M |
| 07/01/2024 | $17.87 | $18.20 (1.85%) | $18.80 | $17.87 | 14,834 | $124.34 M |