Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| FS Bancorp Inc | FSBW | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 32.46 | 04:16:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 32.46 |
FSBW Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.60 | 32.64 | 31.12 | 31.72 | 12,159 | 0.86 | 2.72% |
| 1 Month | 33.93 | 34.5013 | 30.52 | 31.94 | 11,086 | -1.47 | -4.33% |
| 3 Months | 33.85 | 37.49 | 30.52 | 32.82 | 9,943 | -1.39 | -4.11% |
| 6 Months | 29.35 | 38.70 | 28.0668 | 34.02 | 12,279 | 3.11 | 10.60% |
| 1 Year | 29.15 | 38.70 | 27.3203 | 31.49 | 16,734 | 3.31 | 11.36% |
| 3 Years | 69.02 | 73.50 | 26.08 | 33.22 | 21,570 | -36.56 | -52.97% |
| 5 Years | 52.27 | 73.62 | 26.08 | 37.81 | 17,811 | -19.81 | -37.90% |
FSBW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 32.46 | 0.71 | 2.24% | 32.12 | 32.64 | 31.50 | 10,790 |
| May 01 2024 | 31.75 | 0.58 | 1.86% | 31.41 | 31.88 | 31.12 | 21,364 |
| Apr 30 2024 | 31.17 | -0.51 | -1.61% | 31.35 | 31.9283 | 31.17 | 12,367 |
| Apr 29 2024 | 31.68 | 0.21 | 0.67% | 31.47 | 31.908 | 31.26 | 10,341 |
| Apr 26 2024 | 31.47 | 0.03 | 0.10% | 31.60 | 31.60 | 31.41 | 5,933 |
| Apr 25 2024 | 31.44 | 0.06 | 0.19% | 31.69 | 31.70 | 31.15 | 21,283 |
| Apr 24 2024 | 31.38 | 0.15 | 0.50% | 31.10 | 31.62 | 30.8025 | 21,339 |
| Apr 23 2024 | 31.225 | 0.11 | 0.34% | 31.10 | 31.66 | 30.89 | 10,660 |
| Apr 22 2024 | 31.12 | -0.38 | -1.21% | 31.72 | 32.00 | 31.01 | 9,693 |
| Apr 19 2024 | 31.50 | 0.59 | 1.91% | 30.75 | 31.74 | 30.52 | 8,546 |
| Apr 18 2024 | 30.91 | 0.02 | 0.06% | 30.79 | 31.23 | 30.64 | 9,229 |
| Apr 17 2024 | 30.89 | -0.35 | -1.12% | 31.21 | 31.54 | 30.656 | 6,236 |
| Apr 16 2024 | 31.24 | -0.14 | -0.45% | 31.27 | 31.37 | 31.03 | 6,601 |
| Apr 15 2024 | 31.38 | -0.55 | -1.72% | 32.14 | 32.2929 | 31.02 | 10,295 |
| Apr 12 2024 | 31.93 | -0.56 | -1.72% | 32.11 | 32.675 | 31.78 | 5,235 |
| Apr 11 2024 | 32.49 | -0.30 | -0.91% | 32.84 | 32.84 | 32.21 | 7,299 |
| Apr 10 2024 | 32.79 | -1.26 | -3.70% | 33.75 | 33.75 | 32.56 | 9,413 |
| Apr 09 2024 | 34.05 | 0.09 | 0.27% | 34.00 | 34.48 | 33.90 | 10,589 |
| Apr 08 2024 | 33.96 | 0.15 | 0.44% | 34.18 | 34.5013 | 33.40 | 8,398 |
| Apr 05 2024 | 33.81 | -0.37 | -1.08% | 33.93 | 33.96 | 33.81 | 16,376 |
| Apr 04 2024 | 34.18 | 0.63 | 1.88% | 33.93 | 34.38 | 33.63 | 7,452 |
| Apr 03 2024 | 33.55 | -0.13 | -0.39% | 33.40 | 33.8746 | 33.265 | 6,945 |
