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 11, 2016 | $25.12 | $25.19 | $25.12 | $25.12 | 4 000 |
| Mar 10, 2016 | $25.39 | $25.39 | $25.32 | $25.32 | 900 |
| Mar 09, 2016 | $25.36 | $25.64 | $25.36 | $25.39 | 4 600 |
| Mar 08, 2016 | $25.60 | $25.60 | $25.26 | $25.26 | 3 800 |
| Mar 07, 2016 | $25.55 | $25.55 | $25.48 | $25.48 | 1 400 |
| Mar 04, 2016 | $25.54 | $26.48 | $25.22 | $25.57 | 8 200 |
| Mar 03, 2016 | $25.17 | $25.92 | $24.72 | $25.25 | 2 600 |
| Mar 02, 2016 | $24.56 | $25.72 | $24.56 | $25.24 | 8 500 |
| Mar 01, 2016 | $24.33 | $24.57 | $23.60 | $24.56 | 12 400 |
| Feb 29, 2016 | $24.32 | $24.53 | $24.25 | $24.40 | 7 200 |
| Feb 26, 2016 | $24.21 | $24.30 | $24.21 | $24.29 | 2 800 |
| Feb 25, 2016 | $24.40 | $24.40 | $24.18 | $24.30 | 7 700 |
| Feb 24, 2016 | $24.04 | $24.40 | $24.04 | $24.40 | 5 600 |
| Feb 23, 2016 | $24.04 | $24.23 | $24.04 | $24.21 | 6 600 |
| Feb 22, 2016 | $24.09 | $24.27 | $23.75 | $24.24 | 10 000 |
| Feb 19, 2016 | $23.86 | $23.90 | $23.85 | $23.90 | 600 |
| Feb 18, 2016 | $23.83 | $24.08 | $23.75 | $24.08 | 2 100 |
| Feb 17, 2016 | $24.15 | $24.24 | $23.99 | $24.24 | 6 900 |
| Feb 16, 2016 | $23.83 | $24.40 | $23.82 | $24.09 | 25 900 |
| Feb 12, 2016 | $24.00 | $24.40 | $24.00 | $24.40 | 4 600 |
| Feb 11, 2016 | $23.50 | $24.17 | $23.50 | $24.00 | 6 100 |
| Feb 10, 2016 | $24.08 | $24.13 | $24.08 | $24.13 | 300 |
| Feb 09, 2016 | $24.15 | $24.26 | $24.15 | $24.20 | 4 900 |
| Feb 08, 2016 | $24.00 | $24.50 | $23.35 | $24.00 | 54 800 |
| Feb 05, 2016 | $24.02 | $24.73 | $23.75 | $23.74 | 11 100 |
