FSFG - First Savings Financial Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201954.2654.9754.2554.9754.972,900
Apr 22, 201954.9754.9754.9754.9754.97500
Apr 18, 201954.0855.0053.9154.6454.641,500
Apr 17, 201953.9054.4453.9053.9053.902,800
Apr 16, 201954.1354.3453.9053.9053.903,900
Apr 15, 201953.6754.3453.6754.3454.342,400
Apr 12, 201954.2354.2353.6554.1054.101,500
Apr 11, 201953.7153.7153.7153.7153.71500
Apr 10, 201953.6054.5853.6054.2054.20800
Apr 09, 201954.0054.0053.6053.6053.601,900
Apr 08, 201954.5054.5053.7553.7553.751,400
Apr 05, 201954.3054.5053.7154.5054.502,200
Apr 04, 201953.7853.7853.7853.7853.78500
Apr 03, 201954.2554.4953.8753.9153.915,400
Apr 02, 201953.7954.5053.7954.5054.50600
Apr 01, 201955.0055.0054.1154.2354.231,200
Mar 29, 201954.8455.0054.0554.0554.051,500
Mar 28, 201954.0054.6854.0054.0054.002,300
Mar 27, 201953.5054.0053.3853.6353.633,400
Mar 26, 201953.5053.8853.0053.8853.885,500
Mar 25, 201953.9553.9553.1953.1953.19500
Mar 22, 201953.0053.2753.0053.2753.271,300
Mar 21, 201954.0054.0053.5053.5053.501,300
Mar 20, 201953.9154.1953.3553.3553.35800
Mar 19, 201953.2953.8553.2553.3953.395,200
Mar 18, 201954.7054.7053.8453.8453.84800
Mar 15, 201953.1453.3053.0753.3053.309,500
Mar 14, 201953.0053.0052.9952.9952.99600
Mar 13, 201953.3953.3953.0053.0053.003,900
Mar 12, 201953.2953.2953.2953.2953.29600
Mar 11, 201953.1053.6453.1053.6453.641,200
Mar 08, 201952.2552.2552.2552.2552.25800
Mar 07, 201953.1853.1852.5552.7052.701,100
Mar 07, 20190.16 Dividend
Mar 06, 201952.6952.6952.5052.5052.341,500
Mar 05, 201953.2153.2552.7952.7952.631,900
Mar 04, 201953.1653.1653.1653.1653.00500
Mar 01, 201952.5953.2352.5652.5652.404,200
Feb 28, 201952.3053.0052.3052.3252.161,800
Feb 27, 201952.8452.9852.4052.9852.823,600
Feb 26, 201952.0552.9952.0552.9952.834,800
Feb 25, 201952.2053.0452.2052.3152.151,300
Feb 22, 201951.9953.2051.7553.0652.903,600
Feb 21, 201951.0051.6551.0051.6551.491,900
Feb 20, 201951.1551.4951.0151.1350.972,700
Feb 19, 201951.4751.4751.0151.4051.242,400
Feb 15, 201951.5251.6651.1751.2751.117,000
Feb 14, 201952.2652.6951.9951.9951.831,800
Feb 13, 201952.0052.0051.4551.6051.441,500
Feb 12, 201951.4552.2951.2051.7251.562,700
Feb 11, 201951.2951.3251.2951.3251.161,100
Feb 08, 201950.5251.9750.5251.2251.0628,400
Feb 07, 201950.6650.7750.6650.7750.62700
Feb 06, 201950.7851.7750.7551.7751.61800
Feb 05, 201950.8950.8950.7550.7550.601,600
Feb 04, 201950.7550.9950.7550.9950.83800
Feb 01, 201950.1350.9449.9550.9450.782,300
Jan 31, 201950.1350.1350.1350.1349.98700
Jan 30, 201950.0751.0350.0750.7550.602,300
Jan 29, 201950.6251.3850.0750.0749.926,000
Jan 28, 201951.5251.5251.1251.1250.963,100
Jan 25, 201951.6051.9551.2751.9551.79800
Jan 24, 201952.0052.0051.3751.9551.79900
Jan 23, 201951.0052.0051.0052.0051.842,000
Jan 22, 201951.4351.9751.1651.1651.001,200
Jan 18, 201950.9351.9850.8650.8650.701,800
Jan 17, 201950.7551.0050.7550.7550.602,200
Jan 16, 201950.5052.2149.6252.2152.053,800
Jan 15, 201950.3550.7350.3550.7350.581,300
Jan 14, 201952.5052.5050.0050.1550.001,200
Jan 11, 201951.0051.0050.0150.0149.861,300
Jan 10, 201952.3352.3351.4451.4451.281,000
Jan 09, 201952.5052.5050.9650.9650.801,000
Jan 08, 201951.7052.5051.6852.2952.131,700
Jan 07, 201950.6752.0050.6752.0051.841,300
Jan 04, 201951.2251.2250.0650.8050.652,400
Jan 03, 201949.1749.1749.1749.1749.02500
Jan 02, 201952.5352.5349.5150.9950.83900
Dec 31, 201852.6052.6051.9451.9451.785,000
Dec 28, 201851.7352.6050.4151.4551.291,600
Dec 27, 201848.9552.6048.9550.7850.631,700
Dec 26, 201847.8549.3545.6149.3549.202,700
Dec 24, 201847.6548.9146.8246.8246.68700
Dec 21, 201847.0048.7047.0048.7048.555,400
Dec 20, 201846.2647.5046.0047.0646.927,400
Dec 19, 201850.7951.4545.3645.3645.227,200
Dec 18, 201851.7051.7050.5050.5050.351,100
Dec 17, 201852.2752.4051.4151.4151.253,200
Dec 14, 201854.3754.3750.5051.8751.713,100
Dec 13, 201854.3254.4454.1254.3754.202,400
Dec 12, 201856.3056.3050.9555.1554.985,700
Dec 11, 201857.0157.1056.1457.1056.931,500
Dec 10, 201857.0057.0057.0057.0056.83500
Dec 07, 201856.6057.0956.2157.0956.921,300
Dec 06, 201856.6557.2056.6557.2057.03600
Dec 06, 20180.15 Dividend
Dec 04, 201856.8257.9556.6256.6256.302,600
Dec 03, 201857.0357.4956.8357.4957.162,100
Nov 30, 201857.3258.2557.3257.3256.991,600
Nov 29, 201857.3558.0357.3558.0057.671,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...