Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Savings F (FSFG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.15 33.98 33.15 33.98 0
5th Feb 2026 (Thu) 33.15 33.98 33.15 33.98 0
4th Feb 2026 (Wed) 33.15 33.98 33.15 33.98 0
3rd Feb 2026 (Tue) 33.15 33.98 33.15 33.98 0
2nd Feb 2026 (Mon) 33.15 33.98 33.15 33.98 0
30th Jan 2026 (Fri) 33.15 33.92 33.15 33.98 6,005
29th Jan 2026 (Thu) 32.79 32.99 32.70 33.03 1,770
28th Jan 2026 (Wed) 32.33 32.33 32.08 32.49 1,510
27th Jan 2026 (Tue) 32.41 32.41 32.41 32.49 265
26th Jan 2026 (Mon) 31.89 32.55 31.77 32.37 2,001
23rd Jan 2026 (Fri) 33.67 33.67 32.39 32.39 65
22nd Jan 2026 (Thu) 33.67 34.00 33.67 33.75 1,449
21st Jan 2026 (Wed) 33.13 33.46 33.00 33.41 509
20th Jan 2026 (Tue) 31.82 31.82 31.82 31.85 702
19th Jan 2026 (Mon) 32.39 32.39 32.39 32.31 30
16th Jan 2026 (Fri) 32.39 32.39 32.39 32.31 30
15th Jan 2026 (Thu) 32.50 32.85 32.50 32.59 2,094
14th Jan 2026 (Wed) 32.15 32.15 32.06 32.06 72
13th Jan 2026 (Tue) 32.15 32.15 32.00 32.00 126
12th Jan 2026 (Mon) 32.15 32.15 32.15 32.00 198
9th Jan 2026 (Fri) 32.36 32.36 32.17 32.27 743
8th Jan 2026 (Thu) 32.25 33.00 32.25 32.67 4,374
7th Jan 2026 (Wed) 32.12 32.15 32.10 32.01 721
6th Jan 2026 (Tue) 32.09 32.37 32.09 32.37 277
5th Jan 2026 (Mon) 32.39 32.66 32.30 32.36 1,716
2nd Jan 2026 (Fri) 31.695 32.00 31.695 31.825 1,363
1st Jan 2026 (Thu) 31.76 31.76 31.76 31.86 70
31st Dec 2025 (Wed) 31.76 31.76 31.76 31.86 70
30th Dec 2025 (Tue) 32.32 32.32 31.98 31.98 65
29th Dec 2025 (Mon) 32.32 32.32 32.32 32.37 309
26th Dec 2025 (Fri) 32.445 32.56 32.25 32.56 1,214
25th Dec 2025 (Thu) 33.06 33.06 32.64 32.64 282
24th Dec 2025 (Wed) 33.06 33.06 32.64 32.64 282
23rd Dec 2025 (Tue) 33.06 33.13 32.79 32.88 2,065
22nd Dec 2025 (Mon) 32.88 32.90 32.88 33.07 496
19th Dec 2025 (Fri) 32.70 33.12 32.61 32.87 3,533
18th Dec 2025 (Thu) 33.05 33.115 33.05 33.20 412
17th Dec 2025 (Wed) 33.18 33.18 33.18 33.11 215
16th Dec 2025 (Tue) 33.17 33.17 33.08 33.07 996
15th Dec 2025 (Mon) 32.985 33.08 32.985 33.14 346
12th Dec 2025 (Fri) 33.065 33.20 32.93 32.98 913
11th Dec 2025 (Thu) 32.98 33.09 32.98 33.08 9,357
10th Dec 2025 (Wed) 32.175 33.00 32.175 32.73 1,664
9th Dec 2025 (Tue) 32.00 32.00 32.00 31.56 1,011
8th Dec 2025 (Mon) 31.75 31.95 31.74 31.71 3,023
FTSE 100 Latest
Value10,369.75
Change60.53