First Savings Financial Group Inc (FSFG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -3.17035905271 | 26.18 | 26.95 | 24.62 | 13563 | 26.2370983 | CS |
| 4 | -5.09 | -16.7214191853 | 30.44 | 30.76 | 24.62 | 13825 | 27.18772746 | CS |
| 12 | 1.55 | 6.51260504202 | 23.8 | 30.9361 | 23.79 | 19052 | 28.14774696 | CS |
| 26 | 7.37 | 40.9899888765 | 17.98 | 30.9361 | 17.65 | 13319 | 26.0527012 | CS |
| 52 | 9.12 | 56.1922365989 | 16.23 | 30.9361 | 14.55 | 9438 | 23.39337276 | CS |
| 156 | -1.23 | -4.62753950339 | 26.58 | 30.9361 | 11.74 | 7410 | 21.4726092 | CS |
| 260 | -40.81 | -61.6837968561 | 66.16 | 88.335 | 11.74 | 7417 | 36.03085693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 25.35 | -0.84 | -3.21 | 25.65 | 25.8262 | 25.25 | 12631 |
| 1735860900 | 26.19 | -0.37 | -1.39 | 26.5 | 26.95 | 25.91 | 9261 |
| 1735688100 | 26.56 | 0.36 | 1.37 | 26.21 | 26.72 | 25.8901 | 18092 |
| 1735601700 | 26.2 | 0.4 | 1.55 | 25.62 | 26.425 | 24.62 | 15234 |
| 1735342500 | 25.8 | -0.38 | -1.45 | 25.85 | 25.9 | 25.41 | 11000 |
| 1735256100 | 26.18 | 0.79 | 3.11 | 25.44 | 26.49 | 25.22 | 10906 |
| 1735077840 | 25.39 | -0.11 | -0.43 | 25.52 | 25.93 | 25.39 | 5365 |
| 1734996900 | 25.5 | -0.09 | -0.35 | 25.47 | 25.815 | 25.31 | 13933 |
| 1734737700 | 25.59 | -1.51 | -5.57 | 26.94 | 27.23 | 25.44 | 50557 |
| 1734651300 | 27.1 | 0.14 | 0.52 | 26.96 | 27.24 | 26.5492 | 9346 |
| 1734564900 | 26.96 | -1.46 | -5.14 | 28.11 | 28.11 | 26.96 | 6959 |
| 1734478500 | 28.42 | -0.43 | -1.49 | 28.63 | 28.7 | 28.195 | 8863 |
| 1734392100 | 28.85 | 0.72 | 2.56 | 28.05 | 28.85 | 27.7565 | 12431 |
| 1734132900 | 28.13 | -0.86 | -2.97 | 28.97 | 28.97 | 28.13 | 8631 |
| 1734046500 | 28.99 | 0.07 | 0.24 | 28.95 | 29 | 28.82 | 11157 |
| 1733960100 | 28.92 | -0.02 | -0.07 | 28.98 | 29 | 28.65 | 13065 |
| 1733873700 | 28.94 | -0.37 | -1.26 | 29.49 | 29.49 | 28.6145 | 11895 |
| 1733787300 | 29.31 | -0.93 | -3.08 | 30.06 | 30.06 | 29.14 | 15977 |
| 1733528100 | 30.24 | -0.3 | -0.98 | 30.76 | 30.76 | 30.1 | 12103 |
| 1733441700 | 30.54 | 0.08 | 0.26 | 30.58 | 30.8737 | 30.42 | 8574 |
| 1733355300 | 30.46 | -0.14 | -0.46 | 30.1 | 30.9361 | 30.1 | 15898 |
| 1733268900 | 30.6 | 0.5 | 1.66 | 30.15 | 30.655 | 30.0296 | 17243 |
| 1733182500 | 30.1 | 0.04 | 0.13 | 30 | 30.13 | 29.3514 | 42073 |
| 1732917840 | 30.06 | 0.01 | 0.03 | 30.2517 | 30.2517 | 29.89 | 8953 |
| 1732750500 | 30.05 | -0.01 | -0.03 | 30.12 | 30.46 | 30.0201 | 23850 |
| 1732664100 | 30.06 | 0.55 | 1.86 | 29.6611 | 30.275 | 29.6304 | 68434 |
| 1732577700 | 29.51 | 0.29 | 0.99 | 29.2 | 29.78 | 29.2 | 52549 |
| 1732318500 | 29.22 | 0.22 | 0.76 | 29.47 | 29.47 | 29.17 | 29039 |
| 1732232100 | 29 | -0.11 | -0.38 | 29.15 | 29.31 | 28.95 | 26744 |
| 1732145700 | 29.11 | 0.1 | 0.34 | 29.17 | 29.255 | 28.912446 | 15271 |
| 1732059300 | 29.01 | 0.01 | 0.03 | 29.05 | 29.27 | 28.9517 | 25118 |
| 1731972900 | 29 | 0.07 | 0.24 | 28.81 | 29.145 | 28.81 | 56283 |
| 1731713700 | 28.93 | 0.12 | 0.42 | 28.6901 | 29.074 | 28.6901 | 27911 |
| 1731627300 | 28.81 | 0.03 | 0.10 | 28.85 | 28.885 | 28.61 | 21729 |
| 1731540900 | 28.78 | 0.28 | 0.98 | 28.72 | 29.05 | 28.655 | 30957 |
| 1731454500 | 28.5 | 0.2 | 0.71 | 28.33 | 28.555 | 28.33 | 21208 |
| 1731368100 | 28.3 | 0.35 | 1.25 | 28.24 | 28.41 | 28.13 | 37327 |
| 1731108900 | 27.95 | 0.04 | 0.14 | 28.05 | 28.24 | 27.9 | 22844 |
| 1731022500 | 27.91 | 0.05 | 0.20 | 27.99 | 28.23 | 27.83 | 26413 |
| 1730936100 | 27.855 | 0.73 | 2.71 | 27.96 | 28 | 27.6015 | 22189 |
| 1730849700 | 27.12 | -0.03 | -0.11 | 27.25 | 27.4999 | 27.12 | 19185 |
| 1730763300 | 27.15 | 0.25 | 0.93 | 27.14 | 27.3754 | 26.9911 | 40553 |
| 1730500500 | 26.9 | -0.09 | -0.33 | 27.2 | 27.4999 | 26.85 | 27797 |
| 1730414100 | 26.99 | -0.01 | -0.04 | 27.07 | 27.1 | 26.935 | 10959 |
| 1730327700 | 27 | 0.1 | 0.37 | 27.01 | 27.25 | 26.9 | 12035 |
| 1730241300 | 26.9 | 0.09 | 0.34 | 26.88 | 26.99 | 26.71 | 3279 |
| 1730154900 | 26.81 | 1.06 | 4.12 | 26 | 27.26 | 26 | 21159 |
| 1729895700 | 25.75 | 1.14 | 4.63 | 24.61 | 26.025 | 24.61 | 19362 |
| 1729809300 | 24.61 | 0.25 | 1.05 | 24.26 | 24.61 | 24.2 | 11240 |
| 1729722900 | 24.355 | 0.05 | 0.19 | 24.26 | 24.375 | 24.25 | 1736 |
| 1729636500 | 24.31 | -0.11 | -0.45 | 24.4 | 24.43 | 24.0854 | 3879 |
| 1729550100 | 24.42 | -0.07 | -0.29 | 24.3 | 24.73 | 24.3 | 2083 |
| 1729290900 | 24.49 | 0.04 | 0.16 | 24.7 | 24.7 | 24.39 | 2492 |
| 1729204500 | 24.45 | -0.15 | -0.61 | 24.59 | 24.6196 | 24.4 | 11495 |
| 1729118100 | 24.6 | 0.29 | 1.19 | 24.51 | 24.78 | 24.5 | 4240 |
| 1729031700 | 24.31 | -0.1 | -0.41 | 24.32 | 24.75 | 24.31 | 4434 |
| 1728945300 | 24.41 | 0.38 | 1.58 | 24.21 | 24.95 | 24.21 | 5897 |
| 1728686100 | 24.03 | 0.15 | 0.63 | 23.8 | 24.18 | 23.79 | 13747 |
| 1728599700 | 23.88 | 0.05 | 0.21 | 23.76 | 23.88 | 23.55 | 5615 |
| 1728513300 | 23.83 | 0.14 | 0.59 | 23.6 | 23.865 | 23.5 | 3824 |
| 1728426900 | 23.69 | -0.05 | -0.21 | 23.77 | 23.77 | 23.5 | 4462 |
| 1728340500 | 23.74 | -0.16 | -0.67 | 23.75 | 23.86 | 23.74 | 1158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
