$30.36 (0.663%)

Volume: 14.12k

Closed: Mar 28, 2023

Hollow Logo Score: -2.709
FS Bancorp Stock
$30.36 (0.663%)

Volume: 14.12k

Closed: Mar 28, 2023

Score Hollow Logo -2.709
NASDAQ:FSBW

FS Bancorp Stock Price (Quote)

$30.36 ( 0.663% ) Tuesday, 28th Mar 2023

Range Low Price High Price Comment
30 days $28.92 $36.40 Tuesday, 28th Mar 2023 FSBW stock ended at $30.36. This is 0.663% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 3.32% from a day low at $30.12 to a day high of $31.12.
90 days $28.92 $37.39
52 weeks $26.80 $37.39

Historical FS Bancorp prices

Date Open High Low Close Volume
2023-03-28 $30.12 $31.12 $30.12 $30.36 14 120
2023-03-27 $30.09 $30.23 $29.80 $30.16 8 941
2023-03-24 $29.34 $29.99 $29.11 $29.84 12 851
2023-03-23 $30.25 $30.25 $29.11 $29.39 29 218
2023-03-22 $30.35 $30.92 $29.66 $29.95 16 508
2023-03-21 $30.14 $30.49 $29.65 $30.49 50 758
2023-03-20 $29.81 $31.50 $29.58 $29.61 28 363
2023-03-17 $30.28 $30.57 $29.45 $29.76 36 194
2023-03-16 $29.51 $31.08 $29.50 $30.39 67 755
2023-03-15 $29.60 $30.14 $28.92 $29.76 21 489
2023-03-14 $30.24 $31.31 $29.75 $29.92 29 724
2023-03-13 $32.32 $32.80 $29.13 $29.41 74 787
2023-03-10 $33.25 $33.32 $32.33 $32.75 38 384
2023-03-09 $34.05 $34.05 $33.11 $33.25 43 835
2023-03-08 $34.50 $34.52 $33.82 $34.00 20 869
2023-03-07 $34.90 $35.10 $34.20 $34.70 18 455
2023-03-06 $35.09 $35.39 $34.75 $34.94 58 246
2023-03-03 $35.19 $35.39 $34.95 $35.25 12 496
2023-03-02 $35.53 $35.76 $35.06 $35.35 9 586
2023-03-01 $35.77 $36.00 $35.55 $35.64 14 859
2023-02-28 $35.86 $36.00 $35.47 $35.93 15 190
2023-02-27 $36.23 $36.40 $35.64 $35.80 84 433
2023-02-24 $36.00 $36.37 $35.76 $35.92 8 868
2023-02-23 $35.81 $36.68 $35.45 $36.30 16 107
2023-02-22 $36.41 $36.44 $35.80 $35.85 13 660
2023-02-21 $36.54 $36.64 $36.02 $36.41 13 094
2023-02-17 $36.99 $37.01 $36.61 $36.69 11 238
2023-02-16 $36.76 $37.00 $36.61 $36.91 9 639
2023-02-15 $36.84 $37.07 $36.74 $36.74 5 613
2023-02-14 $36.63 $37.04 $36.63 $36.84 11 618
2023-02-13 $36.42 $36.99 $36.42 $36.87 13 341
2023-02-10 $36.40 $36.82 $35.86 $36.52 17 437
2023-02-09 $36.83 $36.86 $36.54 $36.56 8 085
2023-02-08 $36.66 $36.90 $36.50 $36.71 9 678
2023-02-07 $36.73 $37.27 $36.68 $37.01 34 371
2023-02-06 $37.19 $37.39 $36.27 $36.83 25 670
2023-02-03 $36.41 $37.26 $36.41 $37.16 17 707
2023-02-02 $35.79 $36.45 $35.74 $36.26 20 035
2023-02-01 $36.18 $36.28 $35.24 $35.89 54 392
2023-01-31 $35.09 $36.25 $34.93 $35.95 21 645
2023-01-30 $34.02 $35.17 $33.83 $35.09 42 317
2023-01-27 $33.90 $34.14 $33.73 $33.85 26 860
2023-01-26 $33.76 $34.14 $33.66 $33.70 26 098
2023-01-25 $33.78 $33.95 $33.57 $33.75 146 395
2023-01-24 $34.01 $34.10 $33.78 $33.90 9 044
2023-01-23 $33.92 $34.25 $33.92 $34.12 13 518
2023-01-20 $33.66 $34.10 $33.66 $33.92 65 600
2023-01-19 $33.50 $33.50 $33.06 $33.45 57 800
2023-01-18 $33.41 $33.82 $33.17 $33.30 8 645
2023-01-17 $33.82 $33.91 $33.30 $33.61 8 300
Click to get the best stock tips daily for free!

About FS Bancorp

FS Ban FS Bancorp, Inc. operates as a bank holding company for 1st Security Bank of Washington that provides banking and financial services to local families, local and regional businesses, and industry niches. The company operates in two segments, Commercial and Consumer Banking; and Home Lending. It offers various deposit instruments, including checking accounts, money market deposit accounts, savings accounts, and certificates of deposit. The company... FSBW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT