Canada markets closed

First Savings Financial Group, Inc. (FSFG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
16.06-0.01 (-0.06%)
At close: 04:00PM EDT
16.07 +0.06 (+0.37%)
After hours: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202416.0116.0616.0116.0616.06500
May 07, 202416.1516.2515.5116.0716.079,700
May 06, 202416.2016.2716.1616.1616.162,200
May 03, 202416.3516.4516.1616.1616.169,200
May 02, 202416.2516.3516.0516.0516.055,000
May 01, 202415.9716.4415.9716.1116.115,400
Apr 30, 202416.0216.0516.0016.0316.033,500
Apr 29, 202416.2516.4415.9215.9215.922,200
Apr 26, 202415.5616.2515.5615.9215.922,500
Apr 25, 202415.5215.5215.5215.5215.52600
Apr 24, 202415.8816.0015.6015.8515.852,100
Apr 23, 202415.2515.9315.2515.9015.902,300
Apr 22, 202415.5115.9515.5115.9515.951,800
Apr 19, 202414.9915.3714.9915.2115.218,000
Apr 18, 202416.2716.2714.6514.6514.654,800
Apr 17, 202414.5515.0514.5515.0515.051,900
Apr 16, 202415.0515.0514.5614.7514.7511,100
Apr 15, 202415.1215.1614.8215.0615.068,500
Apr 12, 202415.4615.4615.2915.2915.29600
Apr 11, 202415.5315.7015.3615.3815.383,500
Apr 10, 202415.6615.8415.4615.7715.777,700
Apr 09, 202415.7616.3015.7616.0016.003,900
Apr 08, 202416.0616.0815.8515.8615.867,600
Apr 05, 202416.2516.4916.0616.0616.064,000
Apr 04, 202416.3316.7516.2516.3516.359,900
Apr 03, 202416.5216.5216.3216.3316.335,400
Apr 02, 202416.7716.8016.5216.5616.568,300
Apr 01, 202416.7616.7616.6716.6716.677,300
Mar 28, 202416.7316.9616.4316.7516.754,600
Mar 27, 202416.9716.9716.7416.7516.753,500
Mar 26, 202416.6716.7516.6716.7516.75800
Mar 25, 202416.9717.1816.6816.8316.832,100
Mar 22, 202416.7616.8016.4316.7116.7117,900
Mar 21, 202416.5016.7116.4016.4016.401,000
Mar 20, 202416.6016.6216.3816.3816.381,700
Mar 19, 202416.5716.6116.3716.3716.376,400
Mar 18, 202416.7716.8516.5116.5116.5131,500
Mar 15, 202416.7617.2416.7516.7516.7536,300
Mar 14, 202416.5516.5716.5216.5716.571,000
Mar 14, 20240.15 Dividend
Mar 13, 202416.7716.9716.5616.5616.4114,000
Mar 12, 202416.9116.9116.6316.6316.481,900
Mar 11, 202416.7016.9316.6116.7816.635,100
Mar 08, 202416.6516.9016.6216.7716.624,300
Mar 07, 202416.9516.9516.6116.6216.473,800
Mar 06, 202416.9516.9516.5016.7516.605,100
Mar 05, 202416.9417.3016.7716.7716.622,800
Mar 04, 202417.0517.1016.7616.7716.622,300
Mar 01, 202416.9017.2216.8116.8116.6615,700
Feb 29, 202416.7616.9216.7016.7016.554,700
Feb 28, 202416.7916.7916.7016.7016.554,200
Feb 27, 202416.8916.8916.5816.8016.653,800
Feb 26, 202416.9416.9416.5816.7416.593,100
Feb 23, 202416.9417.1216.5716.8216.675,300
Feb 22, 202416.9416.9416.5716.7016.553,600
Feb 21, 202416.9716.9816.6516.6516.50700
Feb 20, 202416.5817.2016.5816.7516.604,100
Feb 16, 202417.3517.3516.7516.7516.602,800
Feb 15, 202417.0017.3416.5717.1516.995,400
Feb 14, 202416.7517.1116.5017.0516.908,700
Feb 13, 202416.9617.3316.7616.7616.613,900
Feb 12, 202417.0617.2517.0017.0016.852,300
Feb 09, 202417.0517.2516.8517.1516.994,600
Feb 08, 202416.7617.2516.7516.8516.701,200
Feb 07, 202417.2517.2516.7917.0316.882,800
Feb 06, 202417.8717.8716.3117.1416.9818,700
Feb 05, 202417.5017.9017.5017.6717.513,300
Feb 02, 202418.0918.0917.7117.8217.662,300
Feb 01, 202418.3718.3717.8618.0017.8419,400
Jan 31, 202418.0618.4318.0018.0017.845,800
Jan 30, 202417.9318.1717.9218.1718.013,000
Jan 29, 202417.8118.0017.8117.9817.821,800
Jan 26, 202418.0018.0017.7517.9117.755,600
Jan 25, 202418.0018.0018.0018.0017.84700
Jan 24, 202417.7518.0017.7518.0017.84900
Jan 23, 202418.0418.0417.6717.6717.512,400
Jan 22, 202417.5917.9017.5917.6517.494,800
Jan 19, 202417.6517.7017.6517.6517.491,600
Jan 18, 202417.6417.7517.6417.7517.591,000
Jan 17, 202417.7017.8017.4717.7517.596,200
Jan 16, 202416.7217.7616.7217.5517.3910,400
Jan 12, 202417.6217.6216.9116.9116.76900
Jan 11, 202417.2017.2016.7516.9216.772,800
Jan 10, 202417.1917.5916.8817.0016.855,500
Jan 09, 202417.4517.4517.0017.0116.862,200
Jan 08, 202416.8317.0516.6917.0216.872,500
Jan 05, 202417.0017.0016.7316.8316.687,900
Jan 04, 202416.9517.0216.7516.9316.789,900
Jan 03, 202416.2216.7916.2216.6816.535,600
Jan 02, 202416.6016.8816.2516.2516.104,200
Dec 29, 202316.7216.9516.6216.8016.6510,200
Dec 28, 202316.7016.8016.6916.8016.652,000
Dec 27, 202316.5016.7316.2516.4016.2527,800
Dec 26, 202316.2016.5316.2016.5316.381,300
Dec 22, 202316.4116.6116.0216.2516.108,600
Dec 21, 202316.5016.5416.1316.1716.0222,100
Dec 20, 202316.8817.4515.6416.2716.1221,400
Dec 19, 202316.0916.4116.0216.0815.932,500
Dec 18, 202315.7016.8015.3015.9915.8510,000
Dec 15, 202315.1715.8115.1715.5515.415,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...