First Savings Financial Group Inc. Common Stockのデータ

First Savings Financial Group Inc. Common Stockの基本情報

名前 First Savings Financial Group Inc. Common Stock
ティッカー FSFG
United States
上場年 nan
セクター Finance

First Savings Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.29 61.03 61.92 61.9 4200.0 61.9
2021-02-12 61.5 60.7 61.17 60.7 2600.0 60.7
2021-02-11 61.8 60.5 60.5 61.6 2200.0 61.6
2021-02-10 62.1 60.5 62.1 60.5 1700.0 60.5
2021-02-09 62.25 61.02 61.02 61.61 2600.0 61.61
2021-02-08 62.75 62.0 62.0 62.3 1600.0 62.3
2021-02-05 62.4 61.15 62.28 61.8 2000.0 61.8
2021-02-04 62.92 60.0 60.0 62.7 1800.0 62.7
2021-02-03 62.53 60.67 61.5 60.67 1800.0 60.67
2021-02-02 62.7 60.1 60.14 61.7 2300.0 61.7
2021-02-01 60.57 60.1 60.4 60.57 2700.0 60.57
2021-01-29 60.62 58.76 60.62 60.39 5600.0 60.39
2021-01-28 60.78 60.05 60.05 60.78 3500.0 60.78
2021-01-27 60.47 60.0 60.0 60.47 3700.0 60.47
2021-01-26 62.38 60.01 60.25 60.73 11900.0 60.73
2021-01-25 62.4 60.0 60.0 61.15 2000.0 61.15
2021-01-22 61.37 60.41 61.37 61.25 3500.0 61.25
2021-01-21 62.04 60.0 60.5 61.21 5400.0 61.21
2021-01-20 61.74 59.63 61.51 59.9 7600.0 59.9
2021-01-19 63.03 60.13 63.03 61.2 9300.0 61.2
2021-01-15 64.33 63.03 63.49 63.03 1800.0 63.03
2021-01-14 64.47 63.68 63.68 64.03 1500.0 64.03
2021-01-13 64.93 63.41 63.41 63.63 5300.0 63.63
2021-01-12 65.75 62.98 65.74 63.51 10000.0 63.51
2021-01-11 67.68 65.52 66.23 65.77 4200.0 65.77
2021-01-08 66.92 66.4 66.92 66.6 2200.0 66.6
2021-01-07 67.85 65.73 66.9 67.85 7700.0 67.85
2021-01-06 67.98 65.45 66.7 66.55 6900.0 66.55
2021-01-05 66.4 64.51 64.9 66.4 6000.0 66.4
2021-01-04 66.69 63.52 66.69 65.01 11100.0 65.01
2020-12-31 65.0 62.93 64.6 65.0 5600.0 65.0
2020-12-30 67.55 62.5 62.5 64.4 8300.0 64.4
2020-12-29 63.0 62.1 62.26 62.34 6600.0 62.34
2020-12-28 63.16 61.82 63.0 62.02 11900.0 62.02
2020-12-24 63.41 62.47 63.36 62.65 2800.0 62.65
2020-12-23 63.6 61.7 61.75 62.54 3000.0 62.54
2020-12-22 62.11 59.29 61.38 60.52 10900.0 60.52
2020-12-21 64.36 61.06 64.36 61.5 9300.0 61.5
2020-12-18 65.99 62.7 64.5 64.5 37200.0 64.5
2020-12-17 65.41 64.23 64.23 64.9 1600.0 64.9
2020-12-16 65.5 64.03 64.5 64.13 5000.0 64.13
2020-12-15 64.67 64.0 64.67 64.51 4700.0 64.34
2020-12-14 64.93 63.32 63.6 64.31 10800.0 64.14
2020-12-11 64.1 63.4 63.61 64.1 3200.0 63.93
2020-12-10 64.3 63.93 64.0 64.3 900.0 64.13
2020-12-09 64.0 63.59 63.59 64.0 2200.0 63.83
2020-12-08 64.33 63.99 63.99 64.3 1300.0 64.13
2020-12-07 63.8 62.42 62.42 63.8 2700.0 63.63
2020-12-04 63.75 63.05 63.75 63.5 3200.0 63.33
2020-12-03 64.5 63.0 63.5 64.0 2000.0 63.83
2020-12-02 64.04 62.03 62.03 63.02 4500.0 62.85
2020-12-01 63.0 59.1 59.1 62.66 1900.0 62.49
2020-11-30 63.0 60.99 62.28 63.0 5700.0 62.83
2020-11-27 63.2 63.2 63.2 63.2 600.0 63.03
2020-11-25 65.04 63.25 64.8 63.25 9300.0 63.08
2020-11-24 64.9 64.5 64.5 64.9 1900.0 64.73
2020-11-23 63.59 63.59 63.59 63.59 700.0 63.42
2020-11-20 63.48 63.24 63.24 63.3 1500.0 63.13
2020-11-19 64.5 63.64 63.64 64.5 1100.0 64.33
2020-11-18 63.95 63.55 63.55 63.95 1100.0 63.78
2020-11-17 64.5 63.22 64.5 63.51 1300.0 63.34
2020-11-16 64.7 63.5 64.5 64.4 6800.0 64.23
2020-11-13 63.57 62.65 63.57 63.25 1600.0 63.08
2020-11-12 64.5 62.4 64.27 62.4 1100.0 62.24
2020-11-11 64.98 61.57 61.57 64.98 3100.0 64.81
2020-11-10 65.3 63.08 64.99 65.3 8300.0 65.13
2020-11-09 64.59 61.0 61.0 63.72 4800.0 63.55
2020-11-06 60.5 58.26 60.5 58.26 800.0 58.11
2020-11-05 60.4 59.5 60.0 59.5 1900.0 59.34
2020-11-04 61.48 60.38 61.48 60.38 1300.0 60.22
2020-11-03 62.75 60.0 60.0 62.49 2700.0 62.33
2020-11-02 57.88 55.9 55.9 57.88 3000.0 57.73
2020-10-30 54.05 54.05 54.05 54.05 1000.0 53.91
2020-10-29 54.96 53.57 53.57 54.75 1300.0 54.61
2020-10-28 55.41 54.05 54.95 55.29 1500.0 55.14
2020-10-27 54.87 54.75 54.87 54.75 1300.0 54.61
2020-10-26 54.65 54.5 54.64 54.65 1500.0 54.51
2020-10-23 54.98 54.0 54.98 54.61 3700.0 54.47
2020-10-22 55.12 53.67 54.55 54.23 5100.0 54.09
2020-10-21 55.2 54.3 54.31 55.2 1400.0 55.05
2020-10-20 55.41 52.79 52.79 54.4 7700.0 54.26
2020-10-19 53.6 53.6 53.6 53.6 400.0 53.46
2020-10-16 56.14 53.45 53.83 54.5 7200.0 54.36
2020-10-15 54.68 52.51 52.51 54.68 2200.0 54.54
2020-10-14 54.22 53.6 54.22 53.6 1000.0 53.46
2020-10-13 55.9 52.51 52.91 53.9 19200.0 53.76
2020-10-12 53.5 52.99 53.5 53.43 1600.0 53.29
2020-10-09 53.0 51.99 52.0 53.0 800.0 52.86
2020-10-08 53.9 52.14 53.9 52.21 3900.0 52.07
2020-10-07 52.55 52.19 52.19 52.55 1400.0 52.41
2020-10-06 54.33 51.1 54.33 52.19 6900.0 52.05
2020-10-05 53.05 53.05 53.05 53.05 1000.0 52.91
2020-10-02 53.1 51.81 51.81 53.1 1300.0 52.96
2020-10-01 54.4 52.65 54.23 52.81 8000.0 52.67
2020-09-30 57.0 49.73 49.73 54.34 10400.0 54.2
2020-09-29 49.9 48.59 48.59 49.78 3400.0 49.65
2020-09-28 48.6 47.95 47.95 48.54 3500.0 48.41
2020-09-25 47.48 47.48 47.48 47.48 1000.0 47.35
2020-09-24 47.94 47.2 47.68 47.5 4500.0 47.37
2020-09-23 48.29 48.0 48.0 48.28 3000.0 48.15
2020-09-22 48.0 48.0 48.0 48.0 1100.0 47.87
2020-09-21 49.5 44.97 44.97 48.31 3400.0 48.18
2020-09-18 49.64 49.11 49.63 49.64 7800.0 49.51
2020-09-17 49.0 46.37 46.79 49.0 800.0 48.87
2020-09-16 50.0 48.48 48.48 49.0 13600.0 48.87
2020-09-15 49.12 48.0 48.93 48.0 3300.0 47.87
2020-09-14 48.95 46.04 46.13 48.71 6800.0 48.41
2020-09-11 47.5 45.13 45.73 45.13 3100.0 44.85
2020-09-10 45.48 42.15 45.48 45.44 1900.0 45.16
2020-09-09 46.51 44.83 44.88 45.03 3500.0 44.75
2020-09-08 44.63 43.83 44.63 44.63 1900.0 44.36
2020-09-04 44.67 42.85 44.27 44.0 2100.0 43.73
2020-09-03 44.19 42.41 43.25 44.19 5900.0 43.92
2020-09-02 43.29 42.77 43.0 43.29 2300.0 43.03
2020-09-01 43.5 43.0 43.5 43.0 2200.0 42.74
2020-08-31 43.5 43.5 43.5 43.5 1800.0 43.23
2020-08-28 44.5 43.4 44.5 44.47 1900.0 44.2
2020-08-27 43.98 43.98 43.98 43.98 700.0 43.71
2020-08-26 44.5 43.88 44.5 43.88 1100.0 43.61
2020-08-25 45.0 44.31 44.63 44.31 7500.0 44.04
2020-08-24 47.0 43.61 45.25 43.75 7200.0 43.48
2020-08-21 45.8 45.23 45.25 45.8 2800.0 45.52
2020-08-20 47.1 45.7 46.11 46.65 2700.0 46.36
2020-08-19 48.0 45.5 47.6 46.23 1700.0 45.95
2020-08-18 48.0 48.0 48.0 48.0 300.0 47.71
2020-08-17 49.0 48.0 48.89 48.0 1200.0 47.71
2020-08-14 49.93 48.06 49.93 48.89 3200.0 48.59
2020-08-13 50.74 49.46 50.74 49.46 5700.0 49.16
2020-08-12 51.49 50.0 50.09 50.63 4300.0 50.32
2020-08-11 50.4 49.02 50.4 49.02 4500.0 48.72
2020-08-10 49.13 49.13 49.13 49.13 600.0 48.83
2020-08-07 51.49 51.33 51.33 51.49 1000.0 51.18
2020-08-06 52.44 49.4 49.51 52.05 4200.0 51.73
2020-08-05 50.0 49.83 49.83 50.0 1600.0 49.69
2020-08-04 49.06 45.0 45.0 49.05 4100.0 48.75
2020-08-03 49.23 44.17 47.41 49.23 4900.0 48.93
2020-07-31 43.42 42.5 43.42 42.5 2900.0 42.24
2020-07-30 44.3 42.5 43.87 42.6 4200.0 42.34
2020-07-29 46.0 37.91 41.1 43.0 20900.0 42.74
2020-07-28 42.37 37.0 39.45 41.0 26300.0 40.75
2020-07-27 37.73 36.78 37.13 37.73 3300.0 37.5
2020-07-24 38.5 36.98 38.5 36.98 1100.0 36.75
2020-07-23 37.79 37.79 37.79 37.79 600.0 37.56
2020-07-22 39.38 39.38 39.38 39.38 700.0 39.14
2020-07-21 39.44 39.44 39.44 39.44 400.0 39.2
2020-07-20 39.5 38.5 39.5 38.5 1000.0 38.26
2020-07-17 40.0 37.47 37.47 39.78 2900.0 39.54
2020-07-16 38.7 37.8 38.55 37.8 2200.0 37.57
2020-07-15 39.19 38.16 39.01 38.16 4800.0 37.93
2020-07-14 39.89 38.52 38.73 39.65 2200.0 39.41
2020-07-13 41.23 40.49 41.23 40.49 1000.0 40.24
2020-07-10 41.0 37.88 38.65 41.0 1900.0 40.75
2020-07-09 40.44 37.5 39.64 37.8 7100.0 37.57
2020-07-08 40.76 40.13 40.31 40.76 3600.0 40.51
2020-07-07 41.83 39.51 41.83 40.06 6200.0 39.81
2020-07-06 42.83 42.28 42.34 42.28 1500.0 42.02
2020-07-02 42.99 42.18 42.99 42.68 1600.0 42.42
2020-07-01 43.84 42.15 43.1 42.95 10400.0 42.69
2020-06-30 43.93 43.15 43.93 43.33 3300.0 43.06
2020-06-29 44.43 42.91 44.43 43.92 5500.0 43.65
2020-06-26 46.4 42.1 45.8 43.52 195100.0 43.25
2020-06-25 46.4 45.33 45.33 46.4 16100.0 46.12
2020-06-24 46.4 41.87 46.4 46.2 15400.0 45.92
2020-06-23 47.0 45.96 46.48 46.14 16700.0 45.86
2020-06-22 46.45 45.21 46.07 46.38 9600.0 46.1
2020-06-19 46.33 42.65 45.89 46.17 12700.0 45.89
2020-06-18 47.0 44.68 44.99 44.71 7500.0 44.44
2020-06-17 45.2 43.52 44.5 44.99 1700.0 44.71
2020-06-16 45.0 42.0 45.0 45.0 2700.0 44.72
2020-06-15 44.89 41.83 43.75 44.89 8500.0 44.62
2020-06-12 44.96 42.01 44.68 42.01 3900.0 41.58
2020-06-11 44.97 44.01 44.01 44.01 2900.0 43.56
2020-06-10 45.0 44.04 45.0 45.0 7500.0 44.54
2020-06-09 45.0 43.11 44.8 44.95 2000.0 44.49
2020-06-08 45.99 44.19 44.64 45.0 12100.0 44.54
2020-06-05 45.97 42.5 42.7 44.97 5300.0 44.51
2020-06-04 42.7 41.58 41.58 42.65 4500.0 42.22
2020-06-03 42.7 41.74 41.74 42.66 1600.0 42.23
2020-06-02 42.46 41.06 42.32 42.4 2100.0 41.97
2020-06-01 42.04 40.51 41.85 40.56 6800.0 40.15
2020-05-29 41.0 41.0 41.0 41.0 500.0 40.58
2020-05-28 41.0 41.0 41.0 41.0 900.0 40.58
2020-05-27 41.85 40.49 40.49 41.05 4700.0 40.63
2020-05-26 41.85 40.07 41.01 40.07 7800.0 39.66
2020-05-22 42.2 40.98 42.2 40.98 1200.0 40.56
2020-05-21 42.7 40.13 42.05 41.61 5100.0 41.19
2020-05-20 42.96 41.32 42.0 41.71 12300.0 41.29
2020-05-19 42.5 40.85 42.5 42.5 3500.0 42.07
2020-05-18 44.5 41.63 41.63 43.89 3900.0 43.45
2020-05-15 41.3 41.3 41.3 41.3 0.0 40.88
2020-05-14 42.26 40.84 42.12 41.3 5600.0 40.88
2020-05-13 43.5 41.84 43.4 43.5 4000.0 43.06
2020-05-12 43.97 42.66 43.21 42.66 3100.0 42.23
2020-05-11 45.0 43.03 43.2 43.23 5800.0 42.79
2020-05-08 44.0 43.0 43.06 44.0 2600.0 43.55
2020-05-07 42.87 42.12 42.5 42.5 6100.0 42.07
2020-05-06 44.0 42.27 43.0 42.75 4700.0 42.32
2020-05-05 43.5 42.75 43.5 43.0 1800.0 42.56
2020-05-04 43.0 42.17 42.17 43.0 3500.0 42.56
2020-05-01 43.5 42.18 43.5 43.0 2900.0 42.56
2020-04-30 43.98 41.51 43.98 43.44 3300.0 43.0
2020-04-29 44.0 41.5 42.8 42.97 5300.0 42.53
2020-04-28 43.31 42.06 43.0 43.18 4500.0 42.74
2020-04-27 44.0 41.38 41.38 43.0 1200.0 42.56
2020-04-24 43.97 43.97 43.97 43.97 800.0 43.52
2020-04-23 43.97 40.16 40.5 43.97 2900.0 43.52
2020-04-22 40.14 40.14 40.14 40.14 200.0 39.73
2020-04-21 42.83 39.45 41.76 40.5 7000.0 40.09
2020-04-20 41.98 41.11 41.44 41.98 2100.0 41.55
2020-04-17 42.75 39.16 41.5 42.29 2600.0 41.86
2020-04-16 44.0 40.34 40.34 42.31 2900.0 41.88
2020-04-15 43.0 43.0 43.0 43.0 300.0 42.56
2020-04-14 43.0 41.01 42.44 42.78 1900.0 42.35
2020-04-13 42.0 40.0 40.8 42.0 3900.0 41.57
2020-04-09 44.0 40.41 43.99 42.22 4300.0 41.79
2020-04-08 44.2 38.84 39.0 44.2 3000.0 43.75
2020-04-07 39.0 38.74 39.0 38.9 1800.0 38.51
2020-04-06 38.65 38.5 38.63 38.5 1800.0 38.11
2020-04-03 40.0 37.54 40.0 38.0 9200.0 37.61
2020-04-02 41.79 39.0 39.0 39.02 6600.0 38.62
2020-04-01 41.48 39.01 40.0 39.01 1700.0 38.61
2020-03-31 40.0 37.64 39.72 38.95 2200.0 38.56
2020-03-30 41.58 40.5 41.58 41.0 2200.0 40.58
2020-03-27 37.4 36.0 36.0 37.4 12300.0 37.02
2020-03-26 37.05 33.99 33.99 35.16 6400.0 34.8
2020-03-25 35.4 30.91 33.0 33.92 9200.0 33.58
2020-03-24 34.37 30.55 32.12 32.0 8000.0 31.68
2020-03-23 32.02 29.5 32.02 30.03 4300.0 29.73
2020-03-20 33.25 31.64 32.07 32.06 8900.0 31.73
2020-03-19 36.71 31.33 35.31 32.2 10900.0 31.87
2020-03-18 44.71 35.0 41.8 35.41 5200.0 35.05
2020-03-17 46.74 46.74 46.74 46.74 200.0 46.27
2020-03-16 48.0 42.19 48.0 43.65 8700.0 43.21
2020-03-13 54.49 51.09 51.09 51.16 5400.0 50.47
2020-03-12 55.9 50.0 55.69 50.0 2500.0 49.33
2020-03-11 56.23 55.38 56.23 55.89 5100.0 55.14
2020-03-10 58.48 55.0 57.96 56.23 8100.0 55.47
2020-03-09 60.02 55.48 60.02 57.96 1100.0 57.18
2020-03-06 60.95 59.85 59.96 59.85 1900.0 59.05
2020-03-05 61.7 61.14 61.62 61.4 3000.0 60.58
2020-03-04 63.15 55.87 55.87 63.15 3000.0 62.3
2020-03-03 62.91 61.05 61.37 62.91 3900.0 62.07
2020-03-02 62.59 61.82 62.59 61.86 1300.0 61.03
2020-02-28 62.83 61.05 62.83 62.45 8000.0 61.61
2020-02-27 63.47 63.0 63.2 63.04 4000.0 62.19
2020-02-26 63.45 63.06 63.06 63.21 2600.0 62.36
2020-02-25 63.47 63.0 63.0 63.47 1500.0 62.62
2020-02-24 63.45 62.61 63.18 63.45 2900.0 62.6
2020-02-21 63.48 63.3 63.47 63.31 1900.0 62.46
2020-02-20 63.42 63.21 63.4 63.25 4100.0 62.4
2020-02-19 63.48 63.15 63.15 63.4 2600.0 62.55
2020-02-18 63.58 63.32 63.52 63.44 7600.0 62.59