FS Bancorp Inc (FSBW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -5.40058022763 | 44.81 | 46.2 | 41.32 | 11858 | 43.66129933 | CS |
| 4 | -4.2 | -9.01481004507 | 46.59 | 48.045 | 41.32 | 15002 | 45.89873558 | CS |
| 12 | -2.17 | -4.86983842011 | 44.56 | 49.15 | 39.54 | 14880 | 45.28539391 | CS |
| 26 | 9.39 | 28.4545454545 | 33 | 49.15 | 32.6 | 18478 | 42.49667448 | CS |
| 52 | 5.04 | 13.4939759036 | 37.35 | 49.15 | 30.52 | 15114 | 39.26646287 | CS |
| 156 | 10.15 | 31.482630273 | 32.24 | 49.15 | 26.08 | 21476 | 32.60602226 | CS |
| 260 | -21.01 | -33.1388012618 | 63.4 | 73.62 | 26.08 | 18769 | 37.13336668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 42.39 | 1.07 | 2.59 | 40.89 | 42.7 | 40 | 52785 |
| 1734651300 | 41.32 | -0.38 | -0.91 | 42.08 | 42.84 | 41.32 | 10128 |
| 1734564900 | 41.7 | -3.36 | -7.46 | 45.25 | 46.2 | 41.7 | 16904 |
| 1734478500 | 45.06 | -0.34 | -0.75 | 45.46 | 45.6761 | 45 | 14524 |
| 1734392100 | 45.4 | -0.19 | -0.42 | 45.17 | 45.9966 | 44.7601 | 9986 |
| 1734132900 | 45.59 | 0.38 | 0.84 | 45.52 | 45.65 | 44.3665 | 9381 |
| 1734046500 | 45.21 | -0.82 | -1.78 | 45.77 | 45.77 | 45.165 | 7625 |
| 1733960100 | 46.03 | 0.28 | 0.61 | 45.84 | 46.19 | 45.55 | 11984 |
| 1733873700 | 45.75 | 0.34 | 0.75 | 45.49 | 46.19 | 44.88 | 12084 |
| 1733787300 | 45.41 | 0.13 | 0.29 | 45.55 | 45.75 | 45 | 13777 |
| 1733528100 | 45.28 | -1.11 | -2.39 | 46.69 | 46.69 | 45.05 | 29628 |
| 1733441700 | 46.39 | 0.14 | 0.30 | 46.22 | 46.535 | 45.74 | 11618 |
| 1733355300 | 46.25 | 0.29 | 0.63 | 46.03 | 46.49 | 45.5 | 13067 |
| 1733268900 | 45.96 | -1.22 | -2.59 | 47.33 | 47.33 | 45.65 | 14074 |
| 1733182500 | 47.18 | -0.35 | -0.74 | 48 | 48 | 47 | 15305 |
| 1732917840 | 47.53 | -0.09 | -0.19 | 48.02 | 48.02 | 46.615 | 9858 |
| 1732750500 | 47.62 | 0.22 | 0.46 | 47.94 | 48.045 | 46.53 | 12822 |
| 1732664100 | 47.4 | -0.2 | -0.42 | 47.11 | 47.755 | 46.6 | 13483 |
| 1732577700 | 47.6 | 0.7 | 1.49 | 47.35 | 47.95 | 47 | 18389 |
| 1732318500 | 46.9 | 0.79 | 1.71 | 46.59 | 46.91 | 45.18 | 44129 |
| 1732232100 | 46.11 | 0.12 | 0.26 | 46.36 | 46.95 | 46.11 | 10709 |
| 1732145700 | 45.99 | 0.54 | 1.19 | 45.64 | 45.99 | 45.5 | 11184 |
| 1732059300 | 45.45 | -0.42 | -0.92 | 45.55 | 45.905 | 44.67 | 31847 |
| 1731972900 | 45.87 | -0.6 | -1.29 | 46.49 | 46.53 | 45.67 | 14415 |
| 1731713700 | 46.47 | -0.16 | -0.34 | 46.98 | 47.05 | 45.36 | 18318 |
| 1731627300 | 46.63 | -0.31 | -0.65 | 46.83 | 47 | 45.9485 | 13942 |
| 1731540900 | 46.935 | -0.31 | -0.66 | 47.33 | 48 | 46.2 | 13065 |
| 1731454500 | 47.245 | -1.58 | -3.23 | 48.3 | 48.65 | 46.87 | 20680 |
| 1731368100 | 48.82 | 0.79 | 1.64 | 47.94 | 49.15 | 47.7171 | 18753 |
| 1731108900 | 48.03 | 0.82 | 1.74 | 47.17 | 48.27 | 47.17 | 8213 |
| 1731022500 | 47.21 | -1.26 | -2.60 | 48.24 | 48.47 | 47 | 15950 |
| 1730936100 | 48.47 | 3.87 | 8.68 | 46.48 | 48.75 | 46.48 | 40018 |
| 1730849700 | 44.6 | 1.8 | 4.21 | 43.14 | 44.6 | 43.14 | 13695 |
| 1730763300 | 42.8 | -0.1 | -0.23 | 43.02 | 43.4 | 41.94 | 24916 |
| 1730500500 | 42.9 | -0.86 | -1.97 | 43.88 | 43.88 | 42.78 | 12805 |
| 1730414100 | 43.76 | -1.21 | -2.69 | 45.28 | 45.28 | 43.76 | 6567 |
| 1730327700 | 44.97 | -0.53 | -1.16 | 45.43 | 45.84 | 44.14 | 8016 |
| 1730241300 | 45.5 | 0.45 | 1.00 | 44.64 | 45.8 | 44.64 | 56672 |
| 1730154900 | 45.05 | 1.42 | 3.25 | 44.28 | 45.09 | 43.63 | 11346 |
| 1729895700 | 43.63 | -1.11 | -2.48 | 45.06 | 45.06 | 43.63 | 7353 |
| 1729809300 | 44.74 | 0.41 | 0.92 | 44.7 | 44.74 | 44.26 | 5015 |
| 1729722900 | 44.33 | 0.04 | 0.09 | 44.72 | 44.77 | 43.97 | 8191 |
| 1729636500 | 44.29 | 1.58 | 3.70 | 42.98 | 44.42 | 42.98 | 9602 |
| 1729550100 | 42.71 | -2.05 | -4.58 | 44.95 | 45.27 | 42.67 | 15337 |
| 1729290900 | 44.76 | -1.37 | -2.97 | 45.8 | 46.27 | 44.42 | 12082 |
| 1729204500 | 46.13 | 1.33 | 2.97 | 44.77 | 46.21 | 44.135 | 12846 |
| 1729118100 | 44.8 | 0.08 | 0.18 | 45.2 | 45.84 | 44.49 | 12314 |
| 1729031700 | 44.72 | 0.85 | 1.94 | 43.86 | 45.32 | 43.86 | 11393 |
| 1728945300 | 43.87 | 0.43 | 0.99 | 43.43 | 44.04 | 43.43 | 7832 |
| 1728686100 | 43.44 | 2.53 | 6.18 | 40.97 | 43.47 | 40.97 | 27303 |
| 1728599700 | 40.91 | -0.6 | -1.45 | 41.25 | 41.67 | 40.56 | 15047 |
| 1728513300 | 41.51 | -0.04 | -0.10 | 41.54 | 42.2 | 41.46 | 5533 |
| 1728426900 | 41.55 | -0.85 | -2.00 | 42.15 | 42.24 | 41.465 | 6772 |
| 1728340500 | 42.4 | 0.04 | 0.09 | 42.32 | 42.54 | 41.98 | 6534 |
| 1728081300 | 42.36 | 0.44 | 1.05 | 42.63 | 42.65 | 41.63 | 6163 |
| 1727994900 | 41.92 | -0.47 | -1.11 | 42.39 | 42.4628 | 40.7279 | 15989 |
| 1727908500 | 42.39 | -0.27 | -0.63 | 42.53 | 42.8899 | 39.54 | 12871 |
| 1727822100 | 42.66 | -1.83 | -4.11 | 44.11 | 44.11 | 42.52 | 16159 |
| 1727735700 | 44.49 | 0.36 | 0.80 | 44.01 | 44.57 | 42.351 | 14876 |
| 1727476500 | 44.135 | -0.15 | -0.33 | 44.56 | 45.268 | 43.68 | 18849 |
| 1727390100 | 44.28 | -0.12 | -0.27 | 44.83 | 44.83 | 43.86 | 31562 |
| 1727303700 | 44.4 | -0.09 | -0.20 | 44.33 | 44.85 | 43.4 | 27764 |
| 1727217300 | 44.49 | -0.58 | -1.29 | 45.23 | 45.395 | 44.165 | 10234 |
| 1727130900 | 45.07 | -1.18 | -2.55 | 46.35 | 46.35 | 45.05 | 17252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
