NASDAQ:FSBW
FS Bancorp Stock Price (Quote)
$32.46
+0.710 (+2.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.64 | $34.50 | Thursday, 2nd May 2024 FSBW stock ended at $32.46. This is 2.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.62% from a day low at $31.50 to a day high of $32.64. |
| 90 days | $30.64 | $37.49 | |
| 52 weeks | $27.33 | $38.70 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $33.62 | $33.72 | $33.23 | $33.72 | 8 191 |
| Mar 26, 2024 | $34.38 | $34.38 | $32.95 | $32.95 | 4 895 |
| Mar 25, 2024 | $33.47 | $33.49 | $33.15 | $33.21 | 5 316 |
| Mar 22, 2024 | $33.78 | $33.97 | $33.46 | $33.47 | 8 463 |
| Mar 21, 2024 | $33.46 | $33.95 | $33.46 | $33.80 | 8 646 |
| Mar 20, 2024 | $32.25 | $33.42 | $32.25 | $33.38 | 8 917 |
| Mar 19, 2024 | $32.24 | $32.56 | $31.77 | $31.92 | 5 896 |
| Mar 18, 2024 | $32.21 | $32.35 | $32.21 | $32.35 | 5 308 |
| Mar 15, 2024 | $31.77 | $32.39 | $31.77 | $32.39 | 23 845 |
| Mar 14, 2024 | $32.30 | $32.48 | $32.12 | $32.12 | 8 214 |
| Mar 13, 2024 | $32.44 | $32.44 | $31.67 | $32.30 | 5 935 |
| Mar 12, 2024 | $32.23 | $32.50 | $32.23 | $32.35 | 3 863 |
| Mar 11, 2024 | $32.06 | $32.75 | $32.06 | $32.37 | 3 438 |
| Mar 08, 2024 | $32.68 | $32.68 | $32.20 | $32.65 | 4 592 |
| Mar 07, 2024 | $32.06 | $32.50 | $32.06 | $32.39 | 12 057 |
| Mar 06, 2024 | $31.81 | $32.00 | $31.81 | $32.00 | 4 084 |
| Mar 05, 2024 | $31.85 | $33.23 | $31.85 | $32.20 | 5 287 |
| Mar 04, 2024 | $32.35 | $32.35 | $31.95 | $32.25 | 6 942 |
| Mar 01, 2024 | $33.50 | $33.56 | $32.47 | $32.50 | 7 506 |
| Feb 29, 2024 | $33.43 | $33.68 | $32.64 | $33.37 | 20 482 |
| Feb 28, 2024 | $33.28 | $33.31 | $32.65 | $32.65 | 4 061 |
| Feb 27, 2024 | $34.09 | $34.30 | $32.66 | $33.63 | 11 516 |
| Feb 26, 2024 | $32.93 | $33.48 | $32.67 | $33.48 | 7 910 |
| Feb 23, 2024 | $34.04 | $34.04 | $32.70 | $32.70 | 2 144 |
| Feb 22, 2024 | $33.83 | $33.92 | $32.46 | $33.20 | 18 192 |
