5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
-5.55%
6 MONTH PERFORMANCE
+13.50%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+60.45%
First Savings Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.02 | $24.51 (-2.04%) | $25.25 | $24.10 | 13,104 | $167.92 M |
| 03/11/2025 | $24.71 | $24.25 (-1.86%) | $24.71 | $24.25 | 6,800 | $166.14 M |
| 03/10/2025 | $24.48 | $24.59 (0.45%) | $24.86 | $24.00 | 10,121 | $168.47 M |
| 03/07/2025 | $24.88 | $24.66 (-0.88%) | $25.00 | $24.60 | 8,431 | $168.95 M |
| 03/06/2025 | $24.92 | $25.01 (0.36%) | $25.22 | $24.76 | 4,300 | $171.35 M |
| 03/05/2025 | $25.10 | $25.24 (0.56%) | $25.24 | $24.60 | 9,946 | $172.92 M |
| 03/04/2025 | $26.39 | $25.22 (-4.43%) | $26.39 | $25.10 | 12,600 | $172.79 M |
| 03/03/2025 | $25.84 | $25.80 (-0.15%) | $26.39 | $25.80 | 5,600 | $176.76 M |
| 02/28/2025 | $26.40 | $25.62 (-2.95%) | $26.40 | $25.13 | 9,145 | $175.53 M |
| 02/27/2025 | $24.58 | $25.26 (2.77%) | $25.85 | $24.58 | 7,537 | $173.06 M |
| 02/26/2025 | $25.04 | $24.72 (-1.28%) | $25.04 | $23.46 | 8,539 | $169.36 M |
| 02/25/2025 | $24.50 | $24.61 (0.45%) | $25.00 | $24.20 | 6,000 | $168.61 M |
| 02/24/2025 | $24.35 | $24.10 (-1.03%) | $24.43 | $23.94 | 12,327 | $165.11 M |
| 02/21/2025 | $25.10 | $24.50 (-2.39%) | $25.97 | $24.24 | 12,400 | $167.85 M |
| 02/20/2025 | $24.82 | $24.88 (0.24%) | $24.92 | $24.79 | 3,500 | $170.46 M |
| 02/19/2025 | $25.18 | $25.30 (0.48%) | $25.60 | $24.75 | 8,300 | $173.33 M |
| 02/18/2025 | $24.97 | $24.98 (0.04%) | $25.73 | $24.70 | 10,000 | $171.14 M |
| 02/14/2025 | $24.90 | $24.82 (-0.32%) | $24.90 | $24.01 | 7,800 | $170.05 M |
| 02/13/2025 | $24.99 | $25.00 (0.04%) | $25.34 | $24.75 | 5,544 | $171.28 M |
| 02/12/2025 | $23.76 | $24.63 (3.66%) | $25.20 | $23.76 | 7,700 | $168.74 M |
| 02/11/2025 | $24.92 | $24.75 (-0.68%) | $25.06 | $24.61 | 3,704 | $169.57 M |
| 02/10/2025 | $25.11 | $24.87 (-0.96%) | $25.43 | $24.47 | 9,249 | $170.39 M |
| 02/07/2025 | $24.35 | $25.12 (3.16%) | $26.01 | $24.30 | 10,900 | $172.10 M |
| 02/06/2025 | $23.63 | $24.71 (4.57%) | $24.75 | $23.63 | 10,800 | $171.36 M |
| 02/05/2025 | $23.75 | $23.94 (0.8%) | $24.14 | $23.71 | 7,140 | $163.59 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 | $160.65 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 |
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.
