Range Low Price High Price Comment
30 days $30.80 $34.50 Friday, 24th May 2024 FSBW stock ended at $33.06. This is 1.22% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.16% from a day low at $32.68 to a day high of $33.06.
90 days $30.64 $34.71
52 weeks $28.07 $38.70

Historical FS Bancorp prices

Date Open High Low Close Volume
May 24, 2024 $32.80 $33.06 $32.68 $33.06 5 687
May 23, 2024 $33.08 $34.00 $32.66 $32.66 15 803
May 22, 2024 $33.08 $33.08 $33.08 $33.08 4 346
May 21, 2024 $32.49 $33.05 $32.49 $33.01 3 220
May 20, 2024 $33.05 $33.38 $32.49 $32.49 8 373
May 17, 2024 $33.61 $33.61 $33.50 $33.53 5 372
May 16, 2024 $33.22 $33.50 $33.22 $33.36 5 708
May 15, 2024 $33.02 $33.65 $33.00 $33.41 6 485
May 14, 2024 $33.70 $33.85 $33.02 $33.02 7 811
May 13, 2024 $32.49 $33.66 $32.36 $33.43 24 330
May 10, 2024 $33.30 $33.30 $32.48 $32.69 9 823
May 09, 2024 $32.56 $33.40 $32.36 $33.40 14 232
May 08, 2024 $31.20 $32.20 $31.20 $32.20 10 833
May 07, 2024 $32.22 $33.48 $31.66 $31.67 20 390
May 06, 2024 $33.08 $34.50 $31.83 $31.91 16 378
May 03, 2024 $32.03 $32.99 $31.11 $32.80 8 412
May 02, 2024 $31.99 $32.64 $31.50 $32.46 9 900
May 01, 2024 $31.75 $31.88 $31.12 $31.75 6 546
Apr 30, 2024 $31.93 $31.93 $31.17 $31.17 10 757
Apr 29, 2024 $31.91 $31.91 $31.26 $31.68 9 225
Apr 26, 2024 $31.41 $31.48 $31.41 $31.47 5 654
Apr 25, 2024 $31.63 $31.63 $31.15 $31.44 19 863
Apr 24, 2024 $31.53 $31.62 $30.80 $31.38 21 076
Apr 23, 2024 $31.41 $31.66 $30.89 $31.23 10 586
Apr 22, 2024 $31.55 $32.00 $31.01 $31.12 9 223

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FSBW stock historical prices to predict future price movements?
Trend Analysis: Examine the FSBW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FSBW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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