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 |
| Dec 07, 2023 | $32.82 | $33.12 | $32.64 | $33.10 | 7 428 |
| Dec 06, 2023 | $32.50 | $33.13 | $32.34 | $32.40 | 14 015 |
| Dec 05, 2023 | $32.16 | $32.48 | $32.06 | $32.26 | 10 982 |
| Dec 04, 2023 | $31.93 | $32.49 | $31.48 | $32.49 | 12 152 |
| Dec 01, 2023 | $30.98 | $31.54 | $30.35 | $31.54 | 11 970 |
| Nov 30, 2023 | $30.65 | $30.89 | $29.71 | $30.35 | 15 478 |
| Nov 29, 2023 | $30.64 | $31.51 | $30.32 | $30.63 | 6 118 |
| Nov 28, 2023 | $30.90 | $30.90 | $30.57 | $30.57 | 7 034 |
| Nov 27, 2023 | $31.50 | $31.67 | $30.87 | $30.87 | 9 968 |
| Nov 24, 2023 | $31.39 | $31.88 | $31.39 | $31.88 | 3 327 |
| Nov 22, 2023 | $31.31 | $32.24 | $30.99 | $31.30 | 17 600 |
| Nov 21, 2023 | $30.75 | $31.40 | $30.57 | $31.01 | 4 517 |
| Nov 20, 2023 | $31.58 | $31.66 | $31.11 | $31.15 | 5 814 |
| Nov 17, 2023 | $30.97 | $31.79 | $30.86 | $31.79 | 16 561 |
| Nov 16, 2023 | $30.75 | $31.12 | $30.40 | $30.95 | 5 309 |
| Nov 15, 2023 | $30.42 | $31.60 | $30.42 | $30.95 | 5 443 |
| Nov 14, 2023 | $29.42 | $30.99 | $29.42 | $30.80 | 18 839 |
| Nov 13, 2023 | $29.16 | $29.73 | $29.16 | $29.21 | 5 135 |
| Nov 10, 2023 | $29.61 | $29.72 | $29.36 | $29.53 | 12 081 |
| Nov 09, 2023 | $29.23 | $29.45 | $29.00 | $29.30 | 3 835 |
| Nov 08, 2023 | $29.26 | $29.26 | $28.56 | $29.08 | 16 324 |
| Nov 07, 2023 | $28.95 | $29.54 | $28.07 | $29.37 | 7 415 |
| Nov 06, 2023 | $29.90 | $30.00 | $28.93 | $29.01 | 13 748 |
| Nov 03, 2023 | $29.35 | $29.98 | $29.01 | $29.98 | 7 615 |
| Nov 02, 2023 | $29.14 | $29.14 | $28.99 | $29.10 | 4 855 |
