FS Bancorp Inc (FSBW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 3.90535917902 | 35.08 | 37.338 | 33.36 | 23029 | 33.99613653 | CS |
| 4 | 2.93 | 8.74105011933 | 33.52 | 37.338 | 31.81 | 20231 | 34.72143724 | CS |
| 12 | 5.66 | 18.3825917506 | 30.79 | 37.338 | 30.52 | 15128 | 33.41178062 | CS |
| 26 | 1.33 | 3.78701594533 | 35.12 | 38.12 | 30.52 | 12200 | 33.64651451 | CS |
| 52 | 5.99 | 19.6651346028 | 30.46 | 38.7 | 28.0668 | 13266 | 32.74628493 | CS |
| 156 | -33.83 | -48.1360273193 | 70.28 | 71.68 | 26.08 | 21586 | 31.53502617 | CS |
| 260 | -12.61 | -25.7032205463 | 49.06 | 73.62 | 26.08 | 18065 | 37.47947486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 36.45 | 1.66 | 4.77 | 35.15 | 37.338 | 34.6439 | 27319 |
| 1720650900 | 34.79 | 0.68 | 1.99 | 34.24 | 34.79 | 33.47 | 20091 |
| 1720564500 | 34.11 | 0.15 | 0.44 | 33.96 | 34.41 | 33.3726 | 28085 |
| 1720478100 | 33.96 | 0.6 | 1.80 | 33.4 | 34.16 | 33.4 | 14672 |
| 1720218900 | 33.36 | -1.93 | -5.47 | 35.08 | 35.3 | 33.36 | 29266 |
| 1720040640 | 35.29 | 0.03 | 0.09 | 35.42 | 35.63 | 34.76 | 1985 |
| 1719959700 | 35.26 | 0.32 | 0.92 | 35.08 | 35.5 | 35.08 | 10969 |
| 1719873300 | 34.94 | 0.91 | 2.67 | 36.25 | 36.25 | 34.88 | 15340 |
| 1719614100 | 34.03 | 0 | 0.00 | 34.03 | 34.03 | 34.03 | 0 |
| 1719527700 | 34.03 | 0.23 | 0.68 | 34.01 | 34.15 | 33.439999 | 18273 |
| 1719441300 | 33.8 | 0.5 | 1.50 | 33.18 | 34.16 | 33.18 | 15180 |
| 1719354900 | 33.299999 | -0.21 | -0.63 | 33.509999 | 33.785 | 33.18 | 11961 |
| 1719268500 | 33.509999 | 0.56 | 1.70 | 33.189999 | 33.79 | 32.6 | 10451 |
| 1719009300 | 32.95 | -0.43 | -1.29 | 33.27 | 33.78 | 32.95 | 23034 |
| 1718922900 | 33.38 | 0.37 | 1.12 | 33 | 33.665 | 33 | 5518 |
| 1718750100 | 33.009999 | -0.13 | -0.39 | 33.11 | 34.185 | 32.92 | 17090 |
| 1718663700 | 33.14 | 0.59 | 1.81 | 32.28 | 33.15 | 31.81 | 11604 |
| 1718404500 | 32.549999 | -0.39 | -1.18 | 32.65 | 32.82 | 32.549999 | 2698 |
| 1718318100 | 32.939999 | -0.7 | -2.08 | 33.52 | 33.52 | 32.939999 | 1929 |
| 1718231700 | 33.64 | 0.66 | 2.00 | 33.73 | 33.73 | 33.17 | 10532 |
| 1718145300 | 32.979999 | 0.53 | 1.63 | 32.2 | 32.979999 | 32.2 | 5463 |
| 1718058900 | 32.45 | -0.93 | -2.79 | 33.06 | 33.4 | 32.45 | 6009 |
| 1717799700 | 33.38 | -0.17 | -0.51 | 33.4 | 33.4 | 32.799999 | 13944 |
| 1717713300 | 33.549999 | 0.58 | 1.76 | 32.82 | 33.549999 | 32.82 | 3785 |
| 1717626900 | 32.97 | 0.17 | 0.52 | 33.13 | 33.27 | 32.158 | 36634 |
| 1717540500 | 32.799999 | -0.3 | -0.91 | 33.11 | 33.14 | 32.7 | 7959 |
| 1717454100 | 33.1 | 0.31 | 0.95 | 33.14 | 33.69 | 32.95 | 7939 |
| 1717194900 | 32.79 | -0.11 | -0.33 | 33.13 | 33.66 | 31.462 | 43707 |
| 1717108500 | 32.9 | 0.59 | 1.83 | 32.549999 | 33.63 | 32.005 | 11841 |
| 1717022100 | 32.31 | -0.23 | -0.71 | 32.159999 | 32.71 | 32 | 10823 |
| 1716935700 | 32.54 | -0.52 | -1.57 | 33.049999 | 33.049999 | 32.29 | 9492 |
| 1716590100 | 33.06 | 0.4 | 1.22 | 32.85 | 33.22 | 32.68 | 5894 |
| 1716503700 | 32.659999 | -0.42 | -1.27 | 33.08 | 34 | 32.659999 | 17006 |
| 1716417300 | 33.08 | 0.07 | 0.21 | 33.119999 | 33.119999 | 33.08 | 2899 |
| 1716330900 | 33.009999 | 0.52 | 1.60 | 32.49 | 33.049999 | 32.49 | 3240 |
| 1716244500 | 32.49 | -1.04 | -3.10 | 33.43 | 33.43 | 32.49 | 8699 |
| 1715985300 | 33.53 | 0.17 | 0.51 | 33.61 | 33.61 | 33.5 | 5372 |
| 1715898900 | 33.36 | -0.05 | -0.15 | 33.4 | 33.66 | 33.2151 | 6711 |
| 1715812500 | 33.409999 | 0.39 | 1.18 | 33.22 | 33.65 | 33.0001 | 6646 |
| 1715726100 | 33.02 | -0.41 | -1.23 | 33.7 | 33.85 | 33.02 | 26648 |
| 1715639700 | 33.43 | 0.74 | 2.26 | 32.49 | 33.66 | 32.36 | 24431 |
| 1715380500 | 32.689999 | -0.71 | -2.13 | 33.299999 | 33.299999 | 32.479999 | 9985 |
| 1715294100 | 33.4 | 1.2 | 3.73 | 32.56 | 33.4 | 32.35 | 14735 |
| 1715207700 | 32.2 | 0.53 | 1.67 | 31.35 | 32.2 | 31.2 | 11237 |
| 1715121300 | 31.67 | -0.24 | -0.75 | 32.22 | 33.479999 | 31.66 | 20485 |
| 1715034900 | 31.91 | -0.89 | -2.71 | 33.08 | 34.498 | 31.83 | 16476 |
| 1714775700 | 32.799999 | 0.34 | 1.05 | 32.92 | 32.99 | 31.1101 | 8746 |
| 1714689300 | 32.46 | 0.71 | 2.24 | 32.119999 | 32.64 | 31.5 | 10790 |
| 1714602900 | 31.75 | 0.58 | 1.86 | 31.41 | 31.88 | 31.12 | 21364 |
| 1714516500 | 31.17 | -0.51 | -1.61 | 31.35 | 31.9283 | 31.17 | 12367 |
| 1714430100 | 31.68 | 0.21 | 0.67 | 31.47 | 31.908 | 31.26 | 10341 |
| 1714170900 | 31.47 | 0.03 | 0.10 | 31.6 | 31.6 | 31.41 | 5933 |
| 1714084500 | 31.44 | 0.06 | 0.19 | 31.69 | 31.7 | 31.15 | 21283 |
| 1713998100 | 31.38 | 0.15 | 0.50 | 31.1 | 31.62 | 30.8025 | 21339 |
| 1713911700 | 31.225 | 0.11 | 0.34 | 31.1 | 31.66 | 30.89 | 10660 |
| 1713825300 | 31.12 | -0.38 | -1.21 | 31.72 | 32 | 31.01 | 9693 |
| 1713566100 | 31.5 | 0.59 | 1.91 | 30.75 | 31.74 | 30.52 | 8546 |
| 1713479700 | 30.91 | 0.02 | 0.06 | 30.79 | 31.23 | 30.64 | 9229 |
| 1713393300 | 30.89 | -0.35 | -1.12 | 31.21 | 31.54 | 30.656 | 6236 |
| 1713306900 | 31.24 | -0.14 | -0.45 | 31.27 | 31.37 | 31.03 | 6601 |
| 1713220500 | 31.38 | -0.55 | -1.72 | 32.14 | 32.2929 | 31.02 | 10295 |
| 1712961300 | 31.93 | -0.56 | -1.72 | 32.11 | 32.674999 | 31.78 | 5235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
