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 |
| Sep 27, 2023 | $29.85 | $29.99 | $29.36 | $29.37 | 12 020 |
| Sep 26, 2023 | $29.62 | $29.93 | $29.58 | $29.65 | 9 806 |
| Sep 25, 2023 | $29.41 | $30.00 | $29.41 | $29.86 | 25 431 |
| Sep 22, 2023 | $29.52 | $29.91 | $29.32 | $29.36 | 17 055 |
| Sep 21, 2023 | $29.81 | $29.81 | $29.25 | $29.55 | 16 412 |
| Sep 20, 2023 | $30.50 | $30.32 | $29.74 | $29.78 | 6 696 |
| Sep 19, 2023 | $29.90 | $30.29 | $29.89 | $30.12 | 14 213 |
| Sep 18, 2023 | $30.80 | $30.80 | $29.79 | $29.93 | 20 941 |
| Sep 15, 2023 | $29.94 | $30.79 | $29.62 | $30.78 | 71 254 |
| Sep 14, 2023 | $29.24 | $29.99 | $29.24 | $29.98 | 6 767 |
| Sep 13, 2023 | $29.54 | $29.55 | $29.29 | $29.29 | 6 032 |
| Sep 12, 2023 | $29.53 | $29.70 | $29.23 | $29.57 | 5 292 |
| Sep 11, 2023 | $29.66 | $29.86 | $29.30 | $29.41 | 12 956 |
| Sep 08, 2023 | $29.72 | $29.83 | $28.68 | $29.83 | 13 512 |
| Sep 07, 2023 | $29.41 | $29.60 | $28.32 | $29.59 | 36 506 |
| Sep 06, 2023 | $29.49 | $29.62 | $29.03 | $29.41 | 9 686 |
| Sep 05, 2023 | $30.17 | $30.17 | $29.62 | $29.73 | 4 618 |
| Sep 01, 2023 | $30.36 | $30.38 | $29.75 | $30.17 | 6 682 |
| Aug 31, 2023 | $30.14 | $30.08 | $29.61 | $29.65 | 13 318 |
| Aug 30, 2023 | $30.25 | $30.36 | $29.72 | $29.72 | 3 341 |
| Aug 29, 2023 | $30.42 | $30.92 | $30.23 | $30.44 | 7 832 |
| Aug 28, 2023 | $30.60 | $30.78 | $30.30 | $30.32 | 13 540 |
| Aug 25, 2023 | $30.90 | $30.92 | $30.54 | $30.71 | 3 976 |
| Aug 24, 2023 | $30.79 | $31.46 | $30.47 | $30.98 | 13 235 |
| Aug 23, 2023 | $30.60 | $31.06 | $30.40 | $30.68 | 16 824 |
