First Savings Financial Group Inc (FSFG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 3.25991189427 | 22.7 | 23.58 | 22.355 | 8206 | 23.22663753 | CS |
| 4 | 3.84 | 19.5918367347 | 19.6 | 23.99 | 19.6 | 14825 | 22.0480262 | CS |
| 12 | 6.76 | 40.5275779376 | 16.68 | 23.99 | 16.25 | 8838 | 20.23374217 | CS |
| 26 | 6.5 | 38.3707201889 | 16.94 | 23.99 | 14.55 | 7117 | 18.53941834 | CS |
| 52 | 7.44 | 46.5 | 16 | 23.99 | 13.2 | 5950 | 17.48908 | CS |
| 156 | -59 | -71.5672003882 | 82.44 | 88.335 | 11.74 | 6698 | 22.65407941 | CS |
| 260 | -37.08 | -61.2690019828 | 60.52 | 88.335 | 11.74 | 6577 | 38.20848349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 23.44 | 0.05 | 0.21 | 23.43 | 23.58 | 23.355 | 4474 |
| 1724366100 | 23.39 | -0.06 | -0.26 | 23.47 | 23.5 | 23.25 | 7106 |
| 1724279700 | 23.45 | 0.45 | 1.96 | 22.86 | 23.45 | 22.855 | 11248 |
| 1724193300 | 23 | -0.17 | -0.73 | 22.95 | 23.15 | 22.355 | 12662 |
| 1724106900 | 23.17 | 0.17 | 0.74 | 22.96 | 23.17 | 22.855 | 8627 |
| 1723847700 | 22.9999 | 0.25 | 1.10 | 22.7 | 23 | 22.6974 | 1389 |
| 1723761300 | 22.75 | 0.35 | 1.56 | 22.4 | 23.06 | 22 | 16469 |
| 1723674900 | 22.4 | -0.18 | -0.80 | 22.54 | 22.54 | 21.81 | 1693 |
| 1723588500 | 22.58 | -0.66 | -2.84 | 23.24 | 23.5 | 21.8 | 55990 |
| 1723502100 | 23.24 | 0.02 | 0.09 | 23.01 | 23.99 | 22.405 | 20424 |
| 1723242900 | 23.22 | 0.42 | 1.84 | 22.59 | 23.22 | 21.85 | 7469 |
| 1723156500 | 22.8 | 0.81 | 3.68 | 21.86 | 23.45 | 21.86 | 10367 |
| 1723070100 | 21.99 | 0.54 | 2.52 | 21.5 | 22 | 21.31 | 14611 |
| 1722983700 | 21.45 | -0.05 | -0.23 | 21.53 | 21.99 | 21.42 | 5498 |
| 1722897300 | 21.5 | -0.13 | -0.60 | 21.38 | 21.962 | 21.09 | 7657 |
| 1722638100 | 21.63 | 0.16 | 0.75 | 21.21 | 22.94 | 21.03 | 9939 |
| 1722551700 | 21.469 | -0.06 | -0.28 | 21.37 | 22.9399 | 21 | 15572 |
| 1722465300 | 21.53 | 0.05 | 0.23 | 22.2 | 22.2 | 20.322 | 13859 |
| 1722378900 | 21.48 | 0.64 | 3.07 | 21.04 | 23.52 | 20.51 | 31627 |
| 1722292500 | 20.84 | 0.84 | 4.20 | 20.06 | 21.05 | 20.06 | 7348 |
| 1722033300 | 20 | 0.6 | 3.09 | 19.6 | 20.995 | 19.6 | 36949 |
| 1721946900 | 19.4 | -0.3 | -1.52 | 19.5 | 19.75 | 19.31 | 7365 |
| 1721860500 | 19.7 | 0.17 | 0.87 | 19.46 | 19.741 | 19.4 | 4210 |
| 1721774100 | 19.53 | 0.14 | 0.72 | 19.39 | 19.56 | 18.71 | 3208 |
| 1721687700 | 19.39 | -0.01 | -0.05 | 19.41 | 19.5 | 19.27 | 3007 |
| 1721428500 | 19.4 | 0.02 | 0.10 | 19.4 | 19.4 | 19.4 | 106 |
| 1721342100 | 19.38 | -0.18 | -0.92 | 19.51 | 19.6 | 19.38 | 3229 |
| 1721255700 | 19.56 | 0.17 | 0.88 | 19.37 | 19.56 | 19.26 | 3932 |
| 1721169300 | 19.39 | 0.61 | 3.25 | 18.8 | 19.55 | 18.7179 | 8347 |
| 1721082900 | 18.78 | 0.03 | 0.16 | 18.78 | 18.78 | 18.75 | 971 |
| 1720823700 | 18.75 | 0.25 | 1.35 | 18.72 | 19 | 18.475 | 9388 |
| 1720737300 | 18.5 | 0.25 | 1.37 | 18.29 | 18.61 | 18.21 | 23238 |
| 1720650900 | 18.25 | 0.4 | 2.24 | 17.65 | 18.32 | 17.65 | 10836 |
| 1720564500 | 17.85 | 0 | 0.00 | 17.8 | 17.85 | 17.8 | 155 |
| 1720478100 | 17.85 | -0.1 | -0.56 | 17.95 | 18.2 | 17.85 | 3551 |
| 1720218900 | 17.95 | -0.04 | -0.22 | 17.9 | 17.95 | 17.9 | 1418 |
| 1720040640 | 17.99 | -0.04 | -0.22 | 17.98 | 18 | 17.75 | 1641 |
| 1719959700 | 18.03 | -0.17 | -0.93 | 18.19 | 18.19 | 18.03 | 377 |
| 1719873300 | 18.2 | 0.8 | 4.60 | 17.87 | 18.8 | 17.87 | 14804 |
| 1719614100 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1719527700 | 17.4 | 0.61 | 3.63 | 16.89 | 17.4 | 16.75 | 3431 |
| 1719441300 | 16.79 | 0.46 | 2.82 | 16.35 | 16.81 | 16.35 | 11052 |
| 1719354900 | 16.329999 | -0.36 | -2.16 | 16.559999 | 16.559999 | 16.3 | 4735 |
| 1719268500 | 16.69 | 0.24 | 1.46 | 16.52 | 16.7 | 16.41 | 6350 |
| 1719009300 | 16.45 | -0.05 | -0.30 | 16.48 | 16.48 | 16.379999 | 462 |
| 1718922900 | 16.5 | 0.1 | 0.61 | 16.469999 | 16.59 | 16.32 | 1328 |
| 1718750100 | 16.399999 | -0.07 | -0.43 | 16.41 | 16.6 | 16.399999 | 651 |
| 1718663700 | 16.469999 | 0.15 | 0.92 | 16.469999 | 16.5 | 16.36 | 1725 |
| 1718404500 | 16.32 | -0.17 | -1.03 | 16.469999 | 16.469999 | 16.25 | 10706 |
| 1718318100 | 16.489999 | -0.36 | -2.14 | 16.83 | 16.831 | 16.46 | 8261 |
| 1718231700 | 16.85 | 0.41 | 2.49 | 16.6 | 16.85 | 16.3 | 17268 |
| 1718145300 | 16.44 | 0.03 | 0.18 | 16.41 | 16.6 | 16.26 | 7774 |
| 1718058900 | 16.41 | 0 | 0.00 | 16.51 | 16.7 | 16.41 | 8175 |
| 1717799700 | 16.41 | 0 | 0.00 | 16.5 | 16.5 | 16.41 | 54 |
| 1717713300 | 16.41 | -0.24 | -1.44 | 16.649999 | 16.76 | 16.399999 | 4487 |
| 1717626900 | 16.649999 | 0.01 | 0.06 | 16.629999 | 16.82 | 16.629999 | 3165 |
| 1717540500 | 16.64 | -0.1 | -0.60 | 16.76 | 16.76 | 16.5 | 6286 |
| 1717454100 | 16.739999 | 0.07 | 0.42 | 16.67 | 16.77 | 16.61 | 9615 |
| 1717194900 | 16.67 | 0 | 0.00 | 16.68 | 16.719999 | 16.66 | 1976 |
| 1717108500 | 16.67 | -0.08 | -0.48 | 16.75 | 16.75 | 16.64 | 4490 |
| 1717022100 | 16.75 | 0.1 | 0.60 | 16.66 | 16.76 | 16.5 | 7577 |
| 1716935700 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
