5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+4.94%
3 MONTH PERFORMANCE
+17.20%
6 MONTH PERFORMANCE
+23.22%
YEAR-TO-DATE PERFORMANCE
+19.28%
1 YEAR PERFORMANCE
+3.73%
First Savings Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.55 | $31.68 (0.41%) | $31.81 | $31.45 | 15.44 K | $218.01 M |
| 12/03/2025 | $31.51 | $31.70 (0.6%) | $31.73 | $31.37 | 8.30 K | $218.15 M |
| 12/02/2025 | $31.36 | $30.92 (-1.4%) | $31.36 | $30.91 | 7.10 K | $212.78 M |
| 12/01/2025 | $31.29 | $31.35 (0.19%) | $31.51 | $31.29 | 5.10 K | $215.74 M |
| 11/28/2025 | $31.12 | $31.16 (0.13%) | $31.16 | $31.02 | 3.74 K | $214.43 M |
| 11/26/2025 | $30.87 | $31.07 (0.65%) | $31.31 | $30.87 | 14.80 K | $213.81 M |
| 11/25/2025 | $31.00 | $31.14 (0.45%) | $31.68 | $30.99 | 22.00 K | $214.29 M |
| 11/24/2025 | $30.99 | $30.91 (-0.26%) | $30.99 | $30.33 | 12.60 K | $212.71 M |
| 11/21/2025 | $29.32 | $30.95 (5.56%) | $31.00 | $29.32 | 13.00 K | $212.99 M |
| 11/20/2025 | $30.18 | $29.32 (-2.85%) | $30.18 | $29.28 | 6.30 K | $201.77 M |
| 11/19/2025 | $29.06 | $29.36 (1.03%) | $29.49 | $29.06 | 5.73 K | $202.05 M |
| 11/18/2025 | $29.39 | $29.15 (-0.82%) | $29.48 | $29.15 | 4.13 K | $200.60 M |
| 11/17/2025 | $29.77 | $28.82 (-3.19%) | $29.98 | $28.82 | 3.62 K | $198.33 M |
| 11/14/2025 | $29.97 | $30.11 (0.47%) | $30.14 | $29.65 | 5.30 K | $207.21 M |
| 11/13/2025 | $30.15 | $30.21 (0.2%) | $30.23 | $30.03 | 7.90 K | $207.89 M |
| 11/12/2025 | $30.27 | $29.77 (-1.65%) | $30.27 | $29.77 | 5.50 K | $204.87 M |
| 11/11/2025 | $30.26 | $30.34 (0.26%) | $30.34 | $30.07 | 2.90 K | $208.79 M |
| 11/10/2025 | $29.80 | $30.05 (0.84%) | $30.24 | $29.80 | 8.30 K | $206.79 M |
| 11/07/2025 | $29.21 | $29.92 (2.43%) | $29.92 | $29.21 | 8.52 K | $205.88 M |
| 11/06/2025 | $29.91 | $29.59 (-1.07%) | $30.14 | $29.55 | 11.30 K | $203.61 M |
| 11/05/2025 | $30.06 | $30.19 (0.43%) | $30.22 | $29.99 | 13.60 K | $207.74 M |
| 11/04/2025 | $29.43 | $29.69 (0.88%) | $29.81 | $29.30 | 13.73 K | $204.30 M |
| 11/03/2025 | $29.72 | $29.84 (0.4%) | $29.84 | $29.41 | 11.85 K | $205.33 M |
| 10/31/2025 | $29.42 | $29.60 (0.61%) | $29.86 | $29.18 | 23.80 K | $203.68 M |
| 10/30/2025 | $29.99 | $29.82 (-0.57%) | $30.00 | $29.58 | 32.80 K | $205.19 M |
| 10/29/2025 | $30.45 | $29.65 (-2.63%) | $30.63 | $29.30 | 19.92 K | $204.02 M |
| 10/28/2025 | $30.55 | $30.45 (-0.33%) | $30.84 | $30.10 | 34.64 K | $209.53 M |
| 10/27/2025 | $31.03 | $30.76 (-0.87%) | $31.17 | $30.52 | 21.44 K | $211.66 M |
| 10/24/2025 | $30.91 | $31.05 (0.45%) | $31.05 | $30.69 | 45.30 K | $213.66 M |
| 10/23/2025 | $30.19 | $30.24 (0.17%) | $30.42 | $29.36 | 20.70 K | $208.08 M |
| 10/22/2025 | $30.86 | $30.75 (-0.36%) | $31.15 | $30.64 | 12.40 K | $211.59 M |
| 10/21/2025 | $30.71 | $30.71 (0%) | $30.89 | $30.45 | 9.11 K | $211.32 M |
| 10/20/2025 | $30.03 | $30.76 (2.43%) | $30.76 | $30.03 | 32.12 K | $211.66 M |
| 10/17/2025 | $29.28 | $29.65 (1.26%) | $29.83 | $29.28 | 10.30 K | $204.02 M |
| 10/16/2025 | $30.69 | $29.24 (-4.72%) | $30.69 | $29.20 | 13.90 K | $201.20 M |
| 10/15/2025 | $31.40 | $30.83 (-1.82%) | $31.40 | $30.77 | 7.73 K | $212.14 M |
| 10/14/2025 | $30.77 | $31.32 (1.79%) | $31.55 | $30.72 | 11.72 K | $215.52 M |
| 10/13/2025 | $30.55 | $30.64 (0.29%) | $30.64 | $30.17 | 13.50 K | $210.84 M |
| 10/10/2025 | $30.84 | $30.12 (-2.33%) | $31.25 | $30.11 | 14.14 K | $207.26 M |
| 10/09/2025 | $31.06 | $30.95 (-0.35%) | $31.14 | $30.81 | 36.10 K | $212.97 M |
| 10/08/2025 | $31.54 | $31.32 (-0.7%) | $31.76 | $31.28 | 20.00 K | $215.52 M |
| 10/07/2025 | $32.00 | $31.47 (-1.66%) | $32.50 | $31.46 | 27.20 K | $216.55 M |
| 10/06/2025 | $31.84 | $31.86 (0.06%) | $32.34 | $31.64 | 46.81 K | $219.23 M |
| 10/03/2025 | $30.87 | $31.44 (1.85%) | $31.83 | $30.87 | 40.00 K | $216.34 M |
| 10/02/2025 | $31.21 | $31.00 (-0.67%) | $31.21 | $30.65 | 34.90 K | $213.31 M |
| 10/01/2025 | $31.14 | $31.49 (1.12%) | $31.60 | $30.99 | 48.91 K | $216.69 M |
| 09/30/2025 | $31.13 | $31.43 (0.96%) | $31.59 | $30.97 | 63.51 K | $216.27 M |
| 09/29/2025 | $31.82 | $31.16 (-2.07%) | $31.82 | $30.77 | 77.10 K | $214.41 M |
| 09/26/2025 | $32.96 | $31.81 (-3.49%) | $32.96 | $31.72 | 86.40 K | $218.89 M |
| 09/25/2025 | $31.45 | $32.46 (3.21%) | $33.00 | $31.45 | 173.84 K | $223.36 M |
| 09/24/2025 | $27.30 | $27.68 (1.39%) | $27.68 | $27.24 | 10.30 K | $190.47 M |
| 09/23/2025 | $27.23 | $26.92 (-1.14%) | $27.39 | $26.92 | 10.51 K | $185.24 M |
| 09/22/2025 | $27.40 | $27.22 (-0.66%) | $27.45 | $27.22 | 7.80 K | $187.30 M |
| 09/19/2025 | $27.49 | $27.43 (-0.22%) | $27.49 | $26.49 | 46.43 K | $188.75 M |
| 09/18/2025 | $27.16 | $27.72 (2.06%) | $27.72 | $27.16 | 7.00 K | $190.74 M |
| 09/17/2025 | $27.25 | $27.02 (-0.84%) | $27.47 | $26.82 | 10.93 K | $185.93 M |
| 09/16/2025 | $27.20 | $26.99 (-0.77%) | $27.20 | $26.67 | 6.74 K | $185.72 M |
| 09/15/2025 | $27.17 | $26.88 (-1.07%) | $27.27 | $26.81 | 5.80 K | $184.96 M |
| 09/12/2025 | $27.57 | $27.07 (-1.81%) | $27.57 | $27.07 | 6.69 K | $186.27 M |
| 09/11/2025 | $27.44 | $27.67 (0.84%) | $27.67 | $27.31 | 7.13 K | $190.40 M |
| 09/10/2025 | $27.32 | $27.27 (-0.18%) | $27.62 | $27.25 | 8.70 K | $187.65 M |
| 09/09/2025 | $27.21 | $27.26 (0.18%) | $27.43 | $27.21 | 7.74 K | $187.58 M |
| 09/08/2025 | $27.05 | $27.20 (0.55%) | $27.57 | $27.05 | 9.90 K | $187.17 M |
| 09/05/2025 | $27.13 | $27.03 (-0.37%) | $27.65 | $26.35 | 8.60 K | $186.00 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.
