Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,302.93 +10.00 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,573.28 +97.36 (+0.53%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,239.87 +847.56 (+1.34%) CMC Crypto 200
1,373.50 +60.88 (+4.64%)
First Savings Financial Group, Inc. (FSFG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.35 | 16.45 | 16.16 | 16.16 | 16.16 | 9,242 |
| 02 May 2024 | 16.25 | 16.35 | 16.05 | 16.05 | 16.05 | 5,000 |
| 01 May 2024 | 15.97 | 16.44 | 15.97 | 16.11 | 16.11 | 5,400 |
| 30 Apr 2024 | 16.02 | 16.05 | 16.00 | 16.03 | 16.03 | 3,500 |
| 29 Apr 2024 | 16.25 | 16.44 | 15.92 | 15.92 | 15.92 | 2,200 |
| 26 Apr 2024 | 15.56 | 16.25 | 15.56 | 15.92 | 15.92 | 2,500 |
| 25 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 600 |
| 24 Apr 2024 | 15.88 | 16.00 | 15.60 | 15.85 | 15.85 | 2,100 |
| 23 Apr 2024 | 15.25 | 15.93 | 15.25 | 15.90 | 15.90 | 2,300 |
| 22 Apr 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 15.95 | 1,800 |
| 19 Apr 2024 | 14.99 | 15.37 | 14.99 | 15.21 | 15.21 | 8,000 |
| 18 Apr 2024 | 16.27 | 16.27 | 14.65 | 14.65 | 14.65 | 4,800 |
| 17 Apr 2024 | 14.55 | 15.05 | 14.55 | 15.05 | 15.05 | 1,900 |
| 16 Apr 2024 | 15.05 | 15.05 | 14.56 | 14.75 | 14.75 | 11,100 |
| 15 Apr 2024 | 15.12 | 15.16 | 14.82 | 15.06 | 15.06 | 8,500 |
| 12 Apr 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 15.29 | 600 |
| 11 Apr 2024 | 15.53 | 15.70 | 15.36 | 15.38 | 15.38 | 3,500 |
| 10 Apr 2024 | 15.66 | 15.84 | 15.46 | 15.77 | 15.77 | 7,700 |
| 09 Apr 2024 | 15.76 | 16.30 | 15.76 | 16.00 | 16.00 | 3,900 |
| 08 Apr 2024 | 16.06 | 16.08 | 15.85 | 15.86 | 15.86 | 7,600 |
| 05 Apr 2024 | 16.25 | 16.49 | 16.06 | 16.06 | 16.06 | 4,000 |
| 04 Apr 2024 | 16.33 | 16.75 | 16.25 | 16.35 | 16.35 | 9,900 |
| 03 Apr 2024 | 16.52 | 16.52 | 16.32 | 16.33 | 16.33 | 5,400 |
| 02 Apr 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 16.56 | 8,300 |
| 01 Apr 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 16.67 | 7,300 |
| 28 Mar 2024 | 16.73 | 16.96 | 16.43 | 16.75 | 16.75 | 4,600 |
| 27 Mar 2024 | 16.97 | 16.97 | 16.74 | 16.75 | 16.75 | 3,500 |
| 26 Mar 2024 | 16.67 | 16.75 | 16.67 | 16.75 | 16.75 | 800 |
| 25 Mar 2024 | 16.97 | 17.18 | 16.68 | 16.83 | 16.83 | 2,100 |
| 22 Mar 2024 | 16.76 | 16.80 | 16.43 | 16.71 | 16.71 | 17,900 |
| 21 Mar 2024 | 16.50 | 16.71 | 16.40 | 16.40 | 16.40 | 1,000 |
| 20 Mar 2024 | 16.60 | 16.62 | 16.38 | 16.38 | 16.38 | 1,700 |
| 19 Mar 2024 | 16.57 | 16.61 | 16.37 | 16.37 | 16.37 | 6,400 |
| 18 Mar 2024 | 16.77 | 16.85 | 16.51 | 16.51 | 16.51 | 31,500 |
| 15 Mar 2024 | 16.76 | 17.24 | 16.75 | 16.75 | 16.75 | 36,300 |
| 14 Mar 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 16.57 | 1,000 |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 16.77 | 16.97 | 16.56 | 16.56 | 16.41 | 14,000 |
| 12 Mar 2024 | 16.91 | 16.91 | 16.63 | 16.63 | 16.48 | 1,900 |
| 11 Mar 2024 | 16.70 | 16.93 | 16.61 | 16.78 | 16.63 | 5,100 |
| 08 Mar 2024 | 16.65 | 16.90 | 16.62 | 16.77 | 16.62 | 4,300 |
| 07 Mar 2024 | 16.95 | 16.95 | 16.61 | 16.62 | 16.47 | 3,800 |
| 06 Mar 2024 | 16.95 | 16.95 | 16.50 | 16.75 | 16.60 | 5,100 |
| 05 Mar 2024 | 16.94 | 17.30 | 16.77 | 16.77 | 16.62 | 2,800 |
| 04 Mar 2024 | 17.05 | 17.10 | 16.76 | 16.77 | 16.62 | 2,300 |
| 01 Mar 2024 | 16.90 | 17.22 | 16.81 | 16.81 | 16.66 | 15,700 |
| 29 Feb 2024 | 16.76 | 16.92 | 16.70 | 16.70 | 16.55 | 4,700 |
| 28 Feb 2024 | 16.79 | 16.79 | 16.70 | 16.70 | 16.55 | 4,200 |
| 27 Feb 2024 | 16.89 | 16.89 | 16.58 | 16.80 | 16.65 | 3,800 |
| 26 Feb 2024 | 16.94 | 16.94 | 16.58 | 16.74 | 16.59 | 3,100 |
| 23 Feb 2024 | 16.94 | 17.12 | 16.57 | 16.82 | 16.67 | 5,300 |
| 22 Feb 2024 | 16.94 | 16.94 | 16.57 | 16.70 | 16.55 | 3,600 |
| 21 Feb 2024 | 16.97 | 16.98 | 16.65 | 16.65 | 16.50 | 700 |
| 20 Feb 2024 | 16.58 | 17.20 | 16.58 | 16.75 | 16.60 | 4,100 |
| 16 Feb 2024 | 17.35 | 17.35 | 16.75 | 16.75 | 16.60 | 2,800 |
| 15 Feb 2024 | 17.00 | 17.34 | 16.57 | 17.15 | 16.99 | 5,400 |
| 14 Feb 2024 | 16.75 | 17.11 | 16.50 | 17.05 | 16.90 | 8,700 |
| 13 Feb 2024 | 16.96 | 17.33 | 16.76 | 16.76 | 16.61 | 3,900 |
| 12 Feb 2024 | 17.06 | 17.25 | 17.00 | 17.00 | 16.85 | 2,300 |
| 09 Feb 2024 | 17.05 | 17.25 | 16.85 | 17.15 | 16.99 | 4,600 |
| 08 Feb 2024 | 16.76 | 17.25 | 16.75 | 16.85 | 16.70 | 1,200 |
| 07 Feb 2024 | 17.25 | 17.25 | 16.79 | 17.03 | 16.88 | 2,800 |
| 06 Feb 2024 | 17.87 | 17.87 | 16.31 | 17.14 | 16.98 | 18,700 |
| 05 Feb 2024 | 17.50 | 17.90 | 17.50 | 17.67 | 17.51 | 3,300 |
| 02 Feb 2024 | 18.09 | 18.09 | 17.71 | 17.82 | 17.66 | 2,300 |
| 01 Feb 2024 | 18.37 | 18.37 | 17.86 | 18.00 | 17.84 | 19,400 |
| 31 Jan 2024 | 18.06 | 18.43 | 18.00 | 18.00 | 17.84 | 5,800 |
| 30 Jan 2024 | 17.93 | 18.17 | 17.92 | 18.17 | 18.01 | 3,000 |
| 29 Jan 2024 | 17.81 | 18.00 | 17.81 | 17.98 | 17.82 | 1,800 |
| 26 Jan 2024 | 18.00 | 18.00 | 17.75 | 17.91 | 17.75 | 5,600 |
| 25 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 700 |
| 24 Jan 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.84 | 900 |
| 23 Jan 2024 | 18.04 | 18.04 | 17.67 | 17.67 | 17.51 | 2,400 |
| 22 Jan 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 17.49 | 4,800 |
| 19 Jan 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.49 | 1,600 |
| 18 Jan 2024 | 17.64 | 17.75 | 17.64 | 17.75 | 17.59 | 1,000 |
| 17 Jan 2024 | 17.70 | 17.80 | 17.47 | 17.75 | 17.59 | 6,200 |
| 16 Jan 2024 | 16.72 | 17.76 | 16.72 | 17.55 | 17.39 | 10,400 |
| 12 Jan 2024 | 17.62 | 17.62 | 16.91 | 16.91 | 16.76 | 900 |
| 11 Jan 2024 | 17.20 | 17.20 | 16.75 | 16.92 | 16.77 | 2,800 |
| 10 Jan 2024 | 17.19 | 17.59 | 16.88 | 17.00 | 16.85 | 5,500 |
| 09 Jan 2024 | 17.45 | 17.45 | 17.00 | 17.01 | 16.86 | 2,200 |
| 08 Jan 2024 | 16.83 | 17.05 | 16.69 | 17.02 | 16.87 | 2,500 |
| 05 Jan 2024 | 17.00 | 17.00 | 16.73 | 16.83 | 16.68 | 7,900 |
| 04 Jan 2024 | 16.95 | 17.02 | 16.75 | 16.93 | 16.78 | 9,900 |
| 03 Jan 2024 | 16.22 | 16.79 | 16.22 | 16.68 | 16.53 | 5,600 |
| 02 Jan 2024 | 16.60 | 16.88 | 16.25 | 16.25 | 16.10 | 4,200 |
| 29 Dec 2023 | 16.72 | 16.95 | 16.62 | 16.80 | 16.65 | 10,200 |
| 28 Dec 2023 | 16.70 | 16.80 | 16.69 | 16.80 | 16.65 | 2,000 |
| 27 Dec 2023 | 16.50 | 16.73 | 16.25 | 16.40 | 16.25 | 27,800 |
| 26 Dec 2023 | 16.20 | 16.53 | 16.20 | 16.53 | 16.38 | 1,300 |
| 22 Dec 2023 | 16.41 | 16.61 | 16.02 | 16.25 | 16.10 | 8,600 |
| 21 Dec 2023 | 16.50 | 16.54 | 16.13 | 16.17 | 16.02 | 22,100 |
| 20 Dec 2023 | 16.88 | 17.45 | 15.64 | 16.27 | 16.12 | 21,400 |
| 19 Dec 2023 | 16.09 | 16.41 | 16.02 | 16.08 | 15.93 | 2,500 |
| 18 Dec 2023 | 15.70 | 16.80 | 15.30 | 15.99 | 15.85 | 10,000 |
| 15 Dec 2023 | 15.17 | 15.81 | 15.17 | 15.55 | 15.41 | 5,900 |
| 14 Dec 2023 | 15.10 | 15.40 | 14.99 | 15.22 | 15.08 | 10,600 |
| 14 Dec 2023 | 0.14 Dividend | |||||
| 13 Dec 2023 | 15.25 | 15.44 | 14.95 | 14.95 | 14.68 | 27,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.