FSFG - First Savings Financial Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201959.9959.9959.5859.6559.655,400
Jul 17, 201959.8259.8259.8259.8259.82100
Jul 16, 201959.9060.3359.5759.5759.5714,600
Jul 15, 201959.6960.0059.5760.0060.002,000
Jul 12, 201959.9559.9759.5359.5359.536,600
Jul 11, 201959.8559.9059.8559.9059.901,200
Jul 10, 201960.0360.0359.7559.9559.955,200
Jul 09, 201960.1060.1059.7559.7559.751,100
Jul 08, 201960.6460.6459.4560.4560.455,900
Jul 05, 201959.5060.9059.5060.9060.901,700
Jul 03, 201959.5059.8559.5059.5059.504,900
Jul 02, 201960.0261.6759.5059.5059.504,600
Jul 01, 201960.4861.9159.5059.5059.506,100
Jun 28, 201959.9960.9259.0760.0060.00198,300
Jun 27, 201959.0059.9559.0059.6059.6015,500
Jun 26, 201958.2058.7158.0058.0058.006,700
Jun 25, 201957.7058.4157.7057.8557.856,700
Jun 24, 201959.4259.8357.7557.7557.759,100
Jun 21, 201957.3860.0057.3860.0060.009,300
Jun 20, 201958.7760.5557.6257.7157.714,200
Jun 19, 201958.9758.9758.1258.1458.1410,200
Jun 18, 201959.2359.5958.5058.8458.845,800
Jun 17, 201958.8059.7358.2558.7158.718,100
Jun 14, 201959.7960.6858.5059.1259.123,200
Jun 13, 201959.3060.0058.5059.2359.2313,800
Jun 13, 20190.16 Dividend
Jun 12, 201958.6060.0058.5059.5059.345,700
Jun 11, 201958.0058.9057.9358.4858.325,000
Jun 10, 201957.7958.0057.5058.0057.845,400
Jun 07, 201956.5056.9256.0056.9256.7711,300
Jun 06, 201956.1257.0056.1256.1255.972,500
Jun 05, 201956.5557.7456.4257.0556.905,500
Jun 04, 201958.4258.4256.5257.4857.331,700
Jun 03, 201956.6257.1556.3257.0056.853,600
May 31, 201958.0058.0057.1257.2557.104,300
May 30, 201958.6060.0057.8258.6058.444,500
May 29, 201959.6161.4758.3558.3558.191,300
May 28, 201960.4660.4660.4660.4660.30300
May 24, 201960.7562.0060.4660.4660.302,800
May 23, 201962.0062.0059.8559.8559.691,400
May 22, 201958.4564.9258.4563.0762.907,400
May 21, 201958.1658.4657.8658.4658.302,400
May 20, 201958.4158.4158.2658.2658.101,400
May 17, 201959.6359.6356.1458.2458.082,800
May 16, 201957.9059.3557.9059.3559.191,700
May 15, 201957.9957.9957.9957.9957.83800
May 14, 201958.0458.5857.1258.5858.422,000
May 13, 201957.7457.7457.7457.7457.581,300
May 10, 201958.8858.8858.8258.8258.66900
May 09, 201957.3757.9856.9056.9056.752,900
May 08, 201957.5057.9957.1757.3357.185,800
May 07, 201958.2558.2557.4257.4257.272,500
May 06, 201958.2558.2557.3957.3957.241,100
May 03, 201957.9458.2557.9058.2558.096,100
May 02, 201958.2558.2557.8058.2558.095,600
May 01, 201958.2558.2557.3057.8057.645,200
Apr 30, 201957.9258.1056.6358.1057.945,500
Apr 29, 201956.2556.2556.2556.2556.10700
Apr 26, 201954.9556.2254.9556.2256.071,600
Apr 25, 201954.3254.3354.3254.3354.181,400
Apr 24, 201954.4654.7554.3254.3254.171,200
Apr 23, 201954.2654.9754.2554.9754.822,900
Apr 22, 201954.9754.9754.9754.9754.82500
Apr 18, 201954.0855.0053.9154.6454.491,500
Apr 17, 201953.9054.4453.9053.9053.762,800
Apr 16, 201954.1354.3453.9053.9053.763,900
Apr 15, 201953.6754.3453.6754.3454.192,400
Apr 12, 201954.2354.2353.6554.1053.951,500
Apr 11, 201953.7153.7153.7153.7153.57500
Apr 10, 201953.6054.5853.6054.2054.05800
Apr 09, 201954.0054.0053.6053.6053.461,900
Apr 08, 201954.5054.5053.7553.7553.611,400
Apr 05, 201954.3054.5053.7154.5054.352,200
Apr 04, 201953.7853.7853.7853.7853.64500
Apr 03, 201954.2554.4953.8753.9153.775,400
Apr 02, 201953.7954.5053.7954.5054.35600
Apr 01, 201955.0055.0054.1154.2354.081,200
Mar 29, 201954.8455.0054.0554.0553.901,500
Mar 28, 201954.0054.6854.0054.0053.852,300
Mar 27, 201953.5054.0053.3853.6353.493,400
Mar 26, 201953.5053.8853.0053.8853.745,500
Mar 25, 201953.9553.9553.1953.1953.05500
Mar 22, 201953.0053.2753.0053.2753.131,300
Mar 21, 201954.0054.0053.5053.5053.361,300
Mar 20, 201953.9154.1953.3553.3553.21800
Mar 19, 201953.2953.8553.2553.3953.255,200
Mar 18, 201954.7054.7053.8453.8453.70800
Mar 15, 201953.1453.3053.0753.3053.169,500
Mar 14, 201953.0053.0052.9952.9952.85600
Mar 13, 201953.3953.3953.0053.0052.863,900
Mar 12, 201953.2953.2953.2953.2953.15600
Mar 11, 201953.1053.6453.1053.6453.501,200
Mar 08, 201952.2552.2552.2552.2552.11800
Mar 07, 201953.1853.1852.5552.7052.561,100
Mar 07, 20190.16 Dividend
Mar 06, 201952.6952.6952.5052.5052.201,500
Mar 05, 201953.2153.2552.7952.7952.491,900
Mar 04, 201953.1653.1653.1653.1652.86500
Mar 01, 201952.5953.2352.5652.5652.264,200
Feb 28, 201952.3053.0052.3052.3252.021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...