NASDAQ:FSBW
FS Bancorp Stock Price (Quote)
$31.50
+0.590 (+1.91%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.64 | $34.71 | Friday, 19th Apr 2024 FSBW stock ended at $31.50. This is 1.91% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.22% from a day low at $30.75 to a day high of $31.74. |
| 90 days | $30.64 | $38.12 | |
| 52 weeks | $26.08 | $38.70 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $30.75 | $31.74 | $30.75 | $31.50 | 8 167 |
| 2024-04-18 | $31.18 | $31.23 | $30.64 | $30.91 | 7 556 |
| 2024-04-17 | $31.08 | $31.21 | $30.78 | $30.89 | 6 051 |
| 2024-04-16 | $31.03 | $31.37 | $31.03 | $31.24 | 6 494 |
| 2024-04-15 | $32.29 | $32.29 | $31.02 | $31.38 | 9 898 |
| 2024-04-12 | $32.03 | $32.68 | $31.78 | $31.93 | 5 096 |
| 2024-04-11 | $32.57 | $32.57 | $32.21 | $32.49 | 6 014 |
| 2024-04-10 | $33.75 | $33.75 | $32.56 | $32.79 | 9 207 |
| 2024-04-09 | $33.90 | $34.47 | $33.90 | $34.05 | 10 568 |
| 2024-04-08 | $34.50 | $34.50 | $33.40 | $33.96 | 8 297 |
| 2024-04-05 | $33.81 | $33.81 | $33.81 | $33.81 | 3 444 |
| 2024-04-04 | $34.38 | $34.38 | $33.63 | $34.18 | 6 429 |
| 2024-04-03 | $33.43 | $33.87 | $33.43 | $33.55 | 6 503 |
| 2024-04-02 | $33.40 | $33.68 | $33.17 | $33.68 | 13 251 |
| 2024-04-01 | $33.39 | $33.40 | $33.26 | $33.40 | 4 839 |
| 2024-03-28 | $33.68 | $34.71 | $33.68 | $34.71 | 15 826 |
| 2024-03-27 | $33.62 | $33.72 | $33.23 | $33.72 | 8 191 |
| 2024-03-26 | $34.38 | $34.38 | $32.95 | $32.95 | 4 895 |
| 2024-03-25 | $33.47 | $33.49 | $33.15 | $33.21 | 5 316 |
| 2024-03-22 | $33.78 | $33.97 | $33.46 | $33.47 | 8 463 |
| 2024-03-21 | $33.46 | $33.95 | $33.46 | $33.80 | 8 646 |
| 2024-03-20 | $32.25 | $33.42 | $32.25 | $33.38 | 8 917 |
| 2024-03-19 | $32.24 | $32.56 | $31.77 | $31.92 | 5 896 |
| 2024-03-18 | $32.21 | $32.35 | $32.21 | $32.35 | 5 308 |
| 2024-03-15 | $31.77 | $32.39 | $31.77 | $32.39 | 23 845 |
