NASDAQ:FSBW
$30.36
(
0.663%
)
Tuesday, 28th Mar 2023
FS Bancorp Stock Price (Quote)
| 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 |
About FS Bancorp
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
